Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $15.90 as of 3/28/2025 8:05:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.50 | 16.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 12.50 | 15.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 11.50 | 14.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 10.50 | 13.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 10.40 | 12.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 8.50 | 11.05 | % | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 7.50 | 10.05 | % | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 7.75 | 7.85 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.00 | 6.75 | 6.85 | 7.50 | 0.00 | 0.00% | 0 | 2 | 5.74 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 9.50 | 6.25 | 6.35 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 5.75 | 5.85 | 6.50 | 0.00 | 0.00% | 0 | 4 | 4.98 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 10.50 | 5.25 | 5.40 | 5.95 | 0.00 | 0.00% | 0 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 4.75 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 11.50 | 4.25 | 4.40 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 12.00 | 3.75 | 4.75 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 12.50 | 2.52 | 3.40 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 13.00 | 2.18 | 2.91 | 2.12 | 0.00 | 0.00% | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 13.50 | 1.69 | 2.46 | % | 0 | 0 | 2.43 | 0.99 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 14.00 | 1.70 | 2.20 | 2.55 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.96 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 14.50 | 1.32 | 1.43 | 1.16 | -0.94 | -44.77% | 5 | 10 | 0.78 | 0.91 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.91 | 0.96 | 0.84 | -0.24 | -22.23% | 15 | 206 | 0.47 | 0.80 | 0.28 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.50 | 0.54 | 0.59 | 0.54 | -0.11 | -16.93% | 20 | 124 | 0.45 | 0.64 | 0.40 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.26 | 0.32 | 0.28 | -0.07 | -20.00% | 232 | 1,666 | 0.43 | 0.43 | 0.44 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 16.50 | 0.11 | 0.15 | 0.12 | -0.08 | -40.00% | 457 | 885 | 0.43 | 0.23 | 0.33 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 0.04 | 0.06 | 0.04 | -0.04 | -50.00% | 293 | 565 | 0.42 | 0.11 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 2 | 198 | 0.69 | 0.04 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.19 | 0.07 | +0.04 | +133.34% | 12 | 325 | 0.96 | 0.01 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.14 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.64 | 0.01 | 0.00 | 0.00% | 0 | 35 | 1.90 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.64 | 0.64 | 0.00 | 0.00% | 0 | 10 | 2.03 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 43 | 0.98 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.63 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.26 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 45 | 746 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.09 | 0.50 | 0.00 | 0.00% | 0 | 37 | 1.50 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.17 | 0.50 | 0.00 | 0.00% | 0 | 641 | 1.82 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 18 | 1.85 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 0.02 | 0.11 | 0.00 | 0.00% | 0 | 34 | 1.34 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.31 | 0.06 | 0.00 | 0.00% | 0 | 8 | 2.39 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:59 PM EST |
| 24.50 | 0.00 | 0.31 | 0.44 | 0.00 | 0.00% | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.64 | 0.08 | 0.00 | 0.00% | 0 | 56 | 3.15 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 1,545 | 2.07 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.61 | 0.19 | 0.00 | 0.00% | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:59 PM EST |
| 26.50 | 0.00 | 0.61 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.64 | 0.02 | 0.00 | 0.00% | 0 | 6 | 3.46 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.64 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 25 | 2.00 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:59 PM EST |
| 28.50 | 0.00 | 0.26 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.64 | 0.01 | 0.00 | 0.00% | 0 | 10 | 3.74 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 29.50 | 0.00 | 0.64 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.02 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.50 | 0.00 | 0.64 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.64 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 31.50 | 0.00 | 0.64 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.02 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.64 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.64 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.64 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.64 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.64 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.64 | % | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.64 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.64 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.64 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.50 | 0.00 | 0.64 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.17 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.50 | 0.00 | 0.17 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.17 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.22 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.04 | % | 0 | 0 | 0.73 | -0.01 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 14.00 | 0.01 | 0.21 | 0.04 | +0.01 | +33.34% | 4 | 278 | 0.53 | -0.04 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.50 | 0.04 | 0.06 | 0.06 | -0.07 | -53.85% | 8 | 3 | 0.48 | -0.09 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.10 | 0.14 | 0.13 | +0.03 | +30.00% | 216 | 201 | 0.47 | -0.20 | 0.28 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.50 | 0.23 | 0.28 | 0.26 | +0.06 | +30.00% | 258 | 342 | 0.45 | -0.36 | 0.40 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.46 | 0.51 | 0.50 | +0.12 | +31.58% | 109 | 526 | 0.43 | -0.57 | 0.44 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 16.50 | 0.79 | 0.85 | 0.81 | +0.03 | +3.85% | 6 | 64 | 0.42 | -0.77 | 0.33 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 1.21 | 1.26 | 1.42 | +0.37 | +35.24% | 20 | 108 | 0.98 | -0.89 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 1.44 | 2.03 | 1.89 | +0.59 | +45.39% | 1 | 43 | 1.91 | -0.96 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 2.15 | 2.26 | 2.85 | 0.00 | 0.00% | 0 | 79 | 0.97 | -0.99 | 0.03 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 18.50 | 2.65 | 2.77 | 2.49 | 0.00 | 0.00% | 0 | 180 | 2.43 | -1.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 3.15 | 3.25 | 3.15 | 0.00 | 0.00% | 0 | 9 | 2.40 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 19.50 | 3.65 | 3.75 | 3.92 | 0.00 | 0.00% | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 4.15 | 4.25 | 3.75 | 0.00 | 0.00% | 0 | 2 | 2.80 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 20.50 | 4.65 | 4.75 | 5.05 | 0.00 | 0.00% | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 5.15 | 5.25 | 5.06 | 0.00 | 0.00% | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 21.50 | 5.65 | 5.75 | 5.10 | 0.00 | 0.00% | 0 | 9 | 3.17 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 6.15 | 6.25 | 5.86 | 0.00 | 0.00% | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 6.65 | 6.75 | 7.33 | 0.00 | 0.00% | 0 | 1 | 3.45 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 23.00 | 7.15 | 7.25 | 7.84 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 23.50 | 7.65 | 7.75 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 24.00 | 8.15 | 8.25 | 2.68 | 0.00 | 0.00% | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:59 PM EST |
| 24.50 | 8.65 | 8.75 | 9.36 | 0.00 | 0.00% | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 9.15 | 9.25 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.50 | 9.65 | 9.75 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 26.00 | 10.15 | 10.25 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 26.50 | 10.65 | 10.75 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 27.00 | 11.15 | 11.25 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 27.50 | 10.65 | 11.75 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 28.00 | 12.15 | 12.25 | % | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 28.50 | 12.65 | 12.75 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 29.00 | 13.15 | 13.25 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 29.50 | 13.30 | 13.75 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 13.15 | 14.25 | % | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.50 | 13.65 | 14.75 | % | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 31.00 | 15.15 | 15.25 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 31.50 | 14.65 | 15.75 | % | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 19.15 | 19.25 | % | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |