Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $16.53 as of 5/3/2024 4:00:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 9.30 | 9.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 10.00 | 6.80 | 7.20 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 12.00 | 4.80 | 6.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 12.50 | 4.30 | 6.50 | % | 0 | 0 | 1.77 | 1.00 | 0.01 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 13.00 | 3.80 | 5.90 | % | 0 | 0 | 0.62 | 0.99 | 0.01 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 13.50 | 3.20 | 5.30 | % | 0 | 0 | 0.55 | 0.98 | 0.03 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 14.00 | 2.90 | 3.10 | % | 0 | 0 | 0.82 | 0.95 | 0.05 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 14.50 | 2.45 | 3.00 | % | 0 | 0 | 0.36 | 0.92 | 0.08 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 15.00 | 1.30 | 2.20 | % | 0 | 0 | 0.33 | 0.86 | 0.11 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 15.50 | 1.10 | 2.15 | % | 0 | 0 | 0.52 | 0.79 | 0.15 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 16.00 | 1.25 | 1.75 | % | 0 | 0 | 0.37 | 0.71 | 0.18 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 16.50 | 1.00 | 1.10 | 1.05 | +0.17 | +19.32% | 1 | 1 | 0.37 | 0.61 | 0.19 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 17.00 | 0.70 | 0.80 | 0.68 | -0.35 | -33.99% | 1 | 10 | 0.37 | 0.51 | 0.20 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 17.50 | 0.50 | 0.60 | 0.53 | +0.09 | +20.46% | 2 | 34 | 0.38 | 0.42 | 0.19 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | -0.20 | -33.34% | 1 | 8 | 0.38 | 0.33 | 0.18 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 18.50 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.25 | 0.16 | -0.01 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 19.00 | 0.15 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.19 | 0.13 | -0.01 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 19.50 | 0.10 | 0.20 | % | 0 | 0 | 0.40 | 0.14 | 0.11 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.10 | 0.08 | -0.01 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 20.50 | 0.00 | 0.15 | % | 0 | 0 | 0.50 | 0.07 | 0.06 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 0.55 | 0.04 | 0.04 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 21.50 | 0.00 | 0.10 | % | 0 | 0 | 0.53 | 0.03 | 0.03 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.40 | % | 0 | 0 | 0.84 | 0.02 | 0.02 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.40 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.40 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.40 | % | 0 | 0 | 1.01 | 0.00 | 0.01 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.40 | % | 0 | 0 | 0.92 | -0.01 | 0.01 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 13.50 | 0.00 | 0.40 | % | 0 | 0 | 0.83 | -0.02 | 0.03 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 0.47 | -0.05 | 0.05 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 14.50 | 0.05 | 0.15 | % | 0 | 0 | 0.40 | -0.08 | 0.08 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 15.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 105 | 0.38 | -0.14 | 0.11 | -0.01 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 15.50 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.21 | 0.15 | -0.01 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 16.00 | 0.35 | 0.45 | 0.45 | +0.03 | +7.15% | 1 | 5 | 0.38 | -0.29 | 0.18 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 16.50 | 0.55 | 0.65 | 0.74 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.39 | 0.19 | -0.01 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 17.00 | 0.75 | 0.90 | % | 0 | 0 | 0.39 | -0.49 | 0.20 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 17.50 | 1.05 | 1.20 | % | 0 | 0 | 0.39 | -0.58 | 0.19 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 18.00 | 1.40 | 1.55 | % | 0 | 0 | 0.38 | -0.67 | 0.18 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 18.50 | 1.75 | 1.95 | % | 0 | 0 | 0.39 | -0.75 | 0.16 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 19.00 | 1.70 | 2.85 | % | 0 | 0 | 0.80 | -0.81 | 0.13 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 19.50 | 2.15 | 3.90 | % | 0 | 0 | 0.92 | -0.86 | 0.11 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 20.00 | 3.10 | 3.70 | % | 0 | 0 | 0.98 | -0.90 | 0.08 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 20.50 | 3.30 | 4.20 | % | 0 | 0 | 1.35 | -0.93 | 0.06 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 21.00 | 3.70 | 6.40 | % | 0 | 0 | 1.61 | -0.96 | 0.04 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 21.50 | 4.20 | 6.80 | % | 0 | 0 | 1.77 | -0.97 | 0.03 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 22.00 | 4.70 | 7.30 | % | 0 | 0 | 1.83 | -0.98 | 0.02 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 25.00 | 7.70 | 10.30 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 30.00 | 12.70 | 15.30 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST |