Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $16.97 as of 4/26/2024 3:19:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.10 | 14.30 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 5.00 | 12.10 | 12.30 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 8.00 | 9.10 | 9.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 9.00 | 8.10 | 8.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 10.00 | 7.10 | 7.30 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 11.00 | 6.10 | 6.30 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 12.00 | 3.50 | 5.30 | 4.84 | 0.00 | 0.00% | 0 | 21 | 0.92 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:39 PM EST |
| 12.50 | 3.20 | 4.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 13.00 | 2.25 | 4.30 | 4.93 | 0.00 | 0.00% | 0 | 28 | 0.93 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:39 PM EST |
| 13.50 | 1.80 | 4.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 14.00 | 1.25 | 4.80 | 2.90 | 0.00 | 0.00% | 0 | 120 | 0.74 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:39 PM EST |
| 14.50 | 1.00 | 2.85 | % | 0 | 0 | 0.49 | 1.00 | 0.01 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 15.00 | 1.20 | 2.35 | 2.25 | 0.00 | 0.00% | 0 | 452 | 0.49 | 0.98 | 0.04 | 0.00 | 4/17/2024 | 4/26/2024 3:59:39 PM EST |
| 15.50 | 0.30 | 1.85 | % | 0 | 0 | 0.40 | 0.95 | 0.09 | -0.01 | 4/26/2024 3:59:39 PM EST | |||
| 16.00 | 1.25 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 1,002 | 0.31 | 0.88 | 0.18 | -0.01 | 4/25/2024 | 4/26/2024 3:59:39 PM EST |
| 16.50 | 0.85 | 0.95 | % | 0 | 0 | 0.26 | 0.76 | 0.28 | -0.01 | 4/26/2024 3:59:39 PM EST | |||
| 17.00 | 0.55 | 0.60 | 0.58 | +0.08 | +16.00% | 99 | 9,451 | 0.27 | 0.60 | 0.36 | -0.01 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 17.50 | 0.30 | 0.35 | 0.32 | +0.05 | +18.52% | 127 | 956 | 0.26 | 0.42 | 0.36 | -0.01 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 18.00 | 0.15 | 0.20 | 0.20 | +0.01 | +5.27% | 194 | 12,522 | 0.27 | 0.27 | 0.30 | -0.01 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 18.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.16 | 0.21 | -0.01 | 4/25/2024 | 4/26/2024 3:59:39 PM EST |
| 19.00 | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 23 | 11,130 | 0.33 | 0.09 | 0.14 | 0.00 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 19.50 | 0.00 | 0.10 | % | 0 | 0 | 0.42 | 0.04 | 0.08 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 53 | 4,989 | 0.40 | 0.02 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 20.50 | 0.00 | 0.10 | % | 0 | 0 | 0.54 | 0.01 | 0.02 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,277 | 0.59 | 0.00 | 0.01 | 0.00 | 4/11/2024 | 4/26/2024 3:59:39 PM EST |
| 21.50 | 0.00 | 0.05 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 612 | 0.60 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:39 PM EST |
| 23.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 70 | 0.68 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:39 PM EST |
| 24.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 118 | 0.87 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:39 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,029 | 0.83 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:39 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 8.00 | 0.00 | 0.40 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 9.00 | 0.00 | 0.40 | % | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 3:59:39 PM EST |
| 11.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:39 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 140 | 0.87 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:39 PM EST |
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 620 | 0.71 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:39 PM EST |
| 13.50 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,996 | 0.55 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:39 PM EST |
| 14.50 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3,174 | 0.40 | -0.02 | 0.04 | 0.00 | 4/23/2024 | 4/26/2024 3:59:39 PM EST |
| 15.50 | 0.00 | 0.10 | % | 0 | 0 | 0.33 | -0.05 | 0.09 | -0.01 | 4/26/2024 3:59:39 PM EST | |||
| 16.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 1 | 1,865 | 0.28 | -0.12 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 16.50 | 0.15 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 101 | 0.28 | -0.24 | 0.28 | -0.01 | 4/25/2024 | 4/26/2024 3:59:39 PM EST |
| 17.00 | 0.30 | 0.35 | 0.35 | -0.10 | -22.23% | 127 | 4,525 | 0.27 | -0.40 | 0.36 | -0.01 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 17.50 | 0.55 | 0.60 | % | 0 | 0 | 0.26 | -0.58 | 0.36 | -0.01 | 4/26/2024 3:59:39 PM EST | |||
| 18.00 | 0.90 | 1.00 | 1.00 | -0.24 | -19.36% | 26 | 1,089 | 0.28 | -0.73 | 0.30 | -0.01 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 18.50 | 1.30 | 1.40 | % | 0 | 0 | 0.25 | -0.84 | 0.21 | -0.01 | 4/26/2024 3:59:39 PM EST | |||
| 19.00 | 1.80 | 1.90 | 1.80 | -0.50 | -21.74% | 1,313 | 1,985 | 0.34 | -0.91 | 0.14 | 0.00 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 19.50 | 1.05 | 4.40 | % | 0 | 0 | 0.41 | -0.96 | 0.08 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 20.00 | 1.20 | 4.80 | 2.34 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.98 | 0.04 | 0.00 | 4/15/2024 | 4/26/2024 3:59:39 PM EST |
| 20.50 | 3.20 | 5.30 | % | 0 | 0 | 0.59 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 21.00 | 3.70 | 5.50 | 2.55 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.01 | 0.00 | 3/6/2024 | 4/26/2024 3:59:39 PM EST |
| 21.50 | 4.20 | 5.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 22.00 | 4.70 | 6.40 | 3.40 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 3:59:39 PM EST |
| 23.00 | 5.70 | 5.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 24.00 | 6.70 | 6.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 25.00 | 7.70 | 7.90 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:39 PM EST |
| 30.00 | 12.70 | 12.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST |