Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $21.65 as of 11/20/2024 4:10:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.10 | 11.30 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 11.00 | 10.10 | 10.30 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.00 | 9.10 | 9.30 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 13.00 | 8.10 | 8.30 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 14.00 | 7.10 | 7.30 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 14.50 | 6.60 | 6.80 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 15.00 | 6.10 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:54 PM EST |
| 15.50 | 5.60 | 5.80 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 16.00 | 5.10 | 5.30 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 16.50 | 4.60 | 4.80 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 17.00 | 2.45 | 4.30 | 5.10 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 17.50 | 3.60 | 3.80 | 3.57 | 0.00 | 0.00% | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 18.00 | 3.10 | 3.30 | 3.09 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 18.50 | 0.80 | 2.80 | 2.10 | 0.00 | 0.00% | 0 | 10 | 1.45 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:54 PM EST |
| 19.00 | 2.05 | 2.30 | 2.69 | 0.00 | 0.00% | 0 | 14 | 1.23 | 1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 19.50 | 1.65 | 4.40 | 1.90 | -0.12 | -5.95% | 2 | 19 | 1.73 | 0.98 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 20.00 | 1.10 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 117 | 1.71 | 0.94 | 0.14 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 20.50 | 0.75 | 0.85 | 0.75 | -0.35 | -31.82% | 1 | 280 | 0.51 | 0.83 | 0.33 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 21.00 | 0.35 | 0.45 | 0.40 | -0.25 | -38.47% | 30 | 132 | 0.47 | 0.62 | 0.54 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 21.50 | 0.15 | 0.20 | 0.17 | -0.22 | -56.41% | 84 | 544 | 0.48 | 0.35 | 0.49 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 22.00 | 0.05 | 0.10 | 0.06 | -0.11 | -64.71% | 55 | 7,827 | 0.52 | 0.18 | 0.31 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 22.50 | 0.00 | 0.05 | 0.10 | +0.05 | +100.00% | 52 | 405 | 0.78 | 0.07 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 23.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 289 | 0.80 | 0.02 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 23.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 155 | 0.95 | 0.01 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 24.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 116 | 1.45 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 24.50 | 0.00 | 0.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 25.50 | 0.00 | 0.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.10 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 26.50 | 0.00 | 0.15 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.35 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.10 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 28.50 | 0.00 | 0.35 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.10 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 15.50 | 0.00 | 0.10 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:54 PM EST |
| 16.50 | 0.00 | 0.10 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:54 PM EST |
| 17.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 82 | 2.07 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 77 | 1.40 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 18.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 37 | 1.61 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 144 | 1.22 | 0.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 19.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,025 | 0.83 | -0.02 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,040 | 0.63 | -0.06 | 0.14 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 20.50 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 5 | 78 | 0.49 | -0.17 | 0.33 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 21.00 | 0.20 | 0.25 | 0.25 | +0.10 | +66.67% | 143 | 1,060 | 0.50 | -0.38 | 0.54 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 21.50 | 0.45 | 0.55 | 0.50 | +0.15 | +42.86% | 21 | 201 | 0.52 | -0.65 | 0.49 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 22.00 | 0.80 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 78 | 1.73 | -0.82 | 0.31 | -0.06 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 22.50 | 1.25 | 1.40 | 0.80 | 0.00 | 0.00% | 0 | 11 | 0.77 | -0.93 | 0.16 | -0.03 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 23.00 | 1.75 | 1.90 | 1.50 | -0.70 | -31.82% | 1 | 8 | 1.53 | -0.98 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 23.50 | 2.25 | 2.40 | % | 0 | 0 | 2.13 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 24.00 | 2.75 | 2.90 | 1.97 | 0.00 | 0.00% | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 24.50 | 3.20 | 3.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 25.00 | 3.70 | 3.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 25.50 | 4.20 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 26.00 | 4.70 | 4.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 26.50 | 5.20 | 5.40 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 27.00 | 5.70 | 5.90 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 27.50 | 6.20 | 6.40 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 28.00 | 6.70 | 6.90 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 28.50 | 7.20 | 7.40 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 29.00 | 7.70 | 7.90 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 8.70 | 8.90 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 13.60 | 13.90 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |