Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $17.92 as of 5/13/2025 8:39:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.65 | 18.10 | 16.89 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 2.00 | 15.90 | 16.00 | 11.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:57 PM EST |
| 3.00 | 14.90 | 15.80 | % | 0 | 0 | 9.73 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 4.00 | 13.90 | 14.00 | 8.35 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:57 PM EST |
| 5.00 | 12.90 | 13.00 | 10.75 | 0.00 | 0.00% | 0 | 4 | 6.94 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:57 PM EST |
| 6.00 | 11.90 | 12.00 | 11.79 | 0.00 | 0.00% | 0 | 1 | 5.98 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 7.00 | 10.90 | 11.00 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 8.00 | 9.25 | 10.00 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 9.00 | 8.50 | 9.00 | 6.50 | 0.00 | 0.00% | 0 | 2 | 3.86 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:57 PM EST |
| 10.00 | 6.90 | 8.00 | 7.90 | 0.00 | 0.00% | 0 | 2 | 3.31 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 10.50 | 7.40 | 7.50 | 5.85 | 0.00 | 0.00% | 0 | 7 | 3.06 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:57 PM EST |
| 11.00 | 6.90 | 7.00 | 6.85 | 0.00 | 0.00% | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 11.50 | 6.40 | 6.50 | 4.40 | 0.00 | 0.00% | 0 | 8 | 3.35 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:57 PM EST |
| 12.00 | 5.90 | 6.00 | 4.93 | 0.00 | 0.00% | 0 | 147 | 2.36 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:57 PM EST |
| 12.50 | 5.40 | 5.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 13.00 | 4.90 | 5.00 | 4.83 | 0.00 | 0.00% | 0 | 503 | 1.94 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 13.50 | 4.40 | 4.50 | 1.97 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:57 PM EST |
| 14.00 | 3.90 | 4.00 | 4.00 | +0.22 | +5.82% | 22 | 419 | 1.87 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 14.50 | 3.40 | 3.50 | 2.31 | 0.00 | 0.00% | 0 | 6 | 1.36 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:57 PM EST |
| 15.00 | 2.92 | 3.05 | 3.00 | +0.19 | +6.77% | 2 | 3,115 | 1.44 | 0.98 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 15.50 | 2.42 | 2.50 | 2.41 | +0.23 | +10.55% | 2 | 169 | 1.27 | 0.95 | 0.06 | -0.03 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 16.00 | 1.92 | 2.06 | 2.05 | +0.11 | +5.67% | 61 | 10,571 | 0.87 | 0.94 | 0.09 | -0.03 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 16.50 | 1.46 | 1.52 | 1.54 | +0.17 | +12.41% | 58 | 1,131 | 0.76 | 0.91 | 0.14 | -0.04 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 17.00 | 0.97 | 1.06 | 1.03 | +0.18 | +21.18% | 406 | 2,398 | 0.57 | 0.82 | 0.23 | -0.05 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 17.50 | 0.53 | 0.73 | 0.67 | +0.20 | +42.56% | 56 | 427 | 0.56 | 0.71 | 0.38 | -0.06 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 18.00 | 0.26 | 0.32 | 0.30 | +0.08 | +36.37% | 392 | 77,796 | 0.47 | 0.49 | 0.51 | -0.06 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 18.50 | 0.08 | 0.14 | 0.12 | 0.00 | 0.00% | 157 | 1,283 | 0.46 | 0.27 | 0.40 | -0.05 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 19.00 | 0.03 | 0.07 | 0.05 | +0.04 | +400.00% | 13 | 683 | 0.51 | 0.14 | 0.25 | -0.04 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 19.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 99 | 0.60 | 0.06 | 0.13 | -0.02 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 100 | 1,219 | 0.74 | 0.02 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 0.01 | 0.05 | % | 11 | 0 | 0.72 | 0.01 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST | |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 744 | 0.83 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/13/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1,031 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.07 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,788 | 1.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,081 | 1.40 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,926 | 1.57 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.03 | 0.16 | 0.00 | 0.00% | 0 | 2,686 | 2.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.07 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.07 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.07 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 815 | 2.62 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 567 | 3.68 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/13/2025 3:59:57 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/13/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 5 | 4.26 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 309 | 2.74 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.07 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 732 | 2.33 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.03 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 25 | 2,515 | 1.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.07 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,015 | 2.08 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 12 | 2.01 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:57 PM EST |
| 14.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 42 | 6,090 | 1.35 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 121 | 1.73 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 15.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 3 | 6,145 | 1.06 | -0.02 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 15.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 2 | 278 | 0.89 | -0.05 | 0.06 | -0.03 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 16.00 | 0.02 | 0.08 | 0.05 | +0.02 | +66.67% | 2 | 1,140 | 0.88 | -0.06 | 0.09 | -0.03 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 16.50 | 0.01 | 0.10 | 0.10 | +0.06 | +150.00% | 145 | 307 | 0.88 | -0.09 | 0.14 | -0.04 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 17.00 | 0.07 | 0.10 | 0.08 | -0.02 | -20.00% | 222 | 1,122 | 0.62 | -0.18 | 0.23 | -0.05 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 17.50 | 0.15 | 0.19 | 0.18 | -0.05 | -21.74% | 41 | 242 | 0.55 | -0.29 | 0.38 | -0.06 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 18.00 | 0.32 | 0.45 | 0.33 | -0.14 | -29.79% | 220 | 1,481 | 0.56 | -0.51 | 0.51 | -0.06 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 18.50 | 0.61 | 0.73 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.73 | 0.40 | -0.05 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 19.00 | 0.95 | 1.46 | 1.34 | 0.00 | 0.00% | 0 | 202 | 0.95 | -0.86 | 0.25 | -0.04 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 19.50 | 1.53 | 1.73 | 1.57 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.94 | 0.13 | -0.02 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 20.00 | 2.02 | 2.21 | 2.10 | -0.18 | -7.90% | 2 | 2,598 | 0.96 | -0.98 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 20.50 | 2.08 | 2.61 | 3.95 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.02 | 0.00 | 5/6/2025 | 5/13/2025 3:59:57 PM EST |
| 21.00 | 2.95 | 3.10 | 4.50 | 0.00 | 0.00% | 0 | 53 | 1.18 | -1.00 | 0.01 | 0.00 | 5/1/2025 | 5/13/2025 3:59:57 PM EST |
| 22.00 | 4.00 | 4.10 | 8.10 | 0.00 | 0.00% | 0 | 3 | 1.43 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:57 PM EST |
| 22.50 | 4.55 | 5.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 23.00 | 5.00 | 5.25 | 6.80 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:57 PM EST |
| 24.00 | 6.00 | 6.10 | 7.85 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:57 PM EST |
| 25.00 | 7.00 | 7.10 | 9.10 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/13/2025 3:59:57 PM EST |
| 26.00 | 8.00 | 8.10 | 11.03 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/13/2025 3:59:57 PM EST |
| 27.00 | 9.00 | 9.10 | 11.80 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/13/2025 3:59:57 PM EST |
| 28.00 | 10.05 | 10.10 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 29.00 | 11.05 | 11.10 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 30.00 | 11.95 | 12.10 | 10.25 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/13/2025 3:59:57 PM EST |
| 35.00 | 17.00 | 17.10 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST |