Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NYSE · Technology · Options
Historical options data for HPE: expiry, strike, bid, ask, last, mark, volume, open interest, implied volatility, and Greeks in one table.
Expiration strip
Market data feed
Full field chain
Nearest spot strike $33.50
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HPE260522C00019000 | call | 2026-05-22 | $19.00 | $12.90 | 250 | $14.00 | 261 | $13.36 | $13.45 | 14 | 39 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0019 | 0.0000 | 0.0016 |
| HPE260522P00019000 | put | 2026-05-22 | $19.00 | $0.00 | 0 | $0.25 | 1,450 | $0.00 | $0.01 | 0 | 1 | 2026-05-19 | 236.60% | -0.0043 | 0.0018 | -0.0147 | 0.0004 | -0.0000 |
| HPE260522C00019500 | call | 2026-05-22 | $19.50 | $12.90 | 185 | $13.55 | 110 | $13.20 | $13.23 | 13 | 1 | 2026-05-19 | 316.60% | 0.9736 | 0.0065 | -0.0972 | 0.0018 | 0.0015 |
| HPE260522P00019500 | put | 2026-05-22 | $19.50 | $0.00 | 0 | $0.02 | 5 | $0.00 | $0.01 | 0 | 1 | 2026-05-19 | 225.87% | -0.0044 | 0.0019 | -0.0145 | 0.0004 | -0.0000 |
| HPE260522C00020000 | call | 2026-05-22 | $20.00 | $12.45 | 118 | $13.05 | 79 | $12.75 | $12.75 | 4 | 1 | 2026-05-19 | 312.70% | 0.9691 | 0.0075 | -0.1092 | 0.0021 | 0.0015 |
| HPE260522P00020000 | put | 2026-05-22 | $20.00 | $0.00 | 0 | $0.20 | 1,471 | $0.00 | $0.01 | 0 | 5 | 2026-05-19 | 216.12% | -0.0047 | 0.0022 | -0.0146 | 0.0004 | -0.0000 |
| HPE260522C00020500 | call | 2026-05-22 | $20.50 | $11.45 | 146 | $12.50 | 78 | $11.85 | $11.97 | 2 | 2 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0020 | 0.0000 | 0.0017 |
| HPE260522P00020500 | put | 2026-05-22 | $20.50 | $0.00 | 0 | $0.02 | 4 | $0.00 | $0.01 | 0 | 7 | 2026-05-19 | 206.36% | -0.0050 | 0.0024 | -0.0146 | 0.0004 | -0.0000 |
| HPE260522C00021000 | call | 2026-05-22 | $21.00 | $11.00 | 129 | $12.00 | 74 | $11.41 | $11.50 | 2 | 2 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0021 | 0.0000 | 0.0017 |
| HPE260522P00021000 | put | 2026-05-22 | $21.00 | $0.00 | 0 | $0.22 | 1,444 | $0.00 | $0.01 | 0 | 2 | 2026-05-19 | 196.61% | -0.0052 | 0.0026 | -0.0145 | 0.0004 | -0.0000 |
| HPE260522C00021500 | call | 2026-05-22 | $21.50 | $10.60 | 124 | $11.50 | 78 | $11.03 | $11.05 | 1 | 1 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0021 | 0.0000 | 0.0018 |
| HPE260522P00021500 | put | 2026-05-22 | $21.50 | $0.00 | 0 | $0.22 | 1,169 | $0.05 | $0.01 | 1 | 3 | 2026-05-19 | 186.85% | -0.0054 | 0.0028 | -0.0143 | 0.0005 | -0.0000 |
| HPE260522C00022000 | call | 2026-05-22 | $22.00 | $10.15 | 132 | $11.00 | 80 | $10.58 | $10.57 | 4 | 1 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0022 | 0.0000 | 0.0018 |
| HPE260522P00022000 | put | 2026-05-22 | $22.00 | $0.00 | 0 | $0.02 | 4 | $0.00 | $0.01 | 0 | 7 | 2026-05-19 | 177.09% | -0.0056 | 0.0031 | -0.0140 | 0.0005 | -0.0000 |
| HPE260522C00022500 | call | 2026-05-22 | $22.50 | $9.60 | 124 | $10.60 | 77 | $10.11 | $10.10 | 4 | 1 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0022 | 0.0000 | 0.0019 |
| HPE260522P00022500 | put | 2026-05-22 | $22.50 | $0.00 | 0 | $0.17 | 1,470 | $0.00 | $0.01 | 0 | 18 | 2026-05-19 | 168.31% | -0.0060 | 0.0034 | -0.0141 | 0.0005 | -0.0000 |
| HPE260522C00023000 | call | 2026-05-22 | $23.00 | $9.20 | 140 | $10.15 | 148 | $9.67 | $9.68 | 5 | 30 | 2026-05-19 | 201.48% | 0.9776 | 0.0089 | -0.0552 | 0.0016 | 0.0018 |
| HPE260522P00023000 | put | 2026-05-22 | $23.00 | $0.00 | 0 | $0.02 | 4 | $0.00 | $0.01 | 0 | 69 | 2026-05-19 | 159.53% | -0.0064 | 0.0038 | -0.0141 | 0.0005 | -0.0000 |
| HPE260522C00023500 | call | 2026-05-22 | $23.50 | $8.80 | 31 | $9.65 | 36 | $9.22 | $9.23 | 3 | 9 | 2026-05-19 | 215.14% | 0.9625 | 0.0129 | -0.0889 | 0.0024 | 0.0018 |
| HPE260522P00023500 | put | 2026-05-22 | $23.50 | $0.00 | 0 | $0.22 | 1,473 | $0.00 | $0.01 | 0 | 3 | 2026-05-19 | 150.75% | -0.0068 | 0.0042 | -0.0140 | 0.0006 | -0.0000 |
| HPE260522C00024000 | call | 2026-05-22 | $24.00 | $7.80 | 155 | $9.25 | 29 | $8.79 | $8.53 | 2 | 9 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0024 | 0.0000 | 0.0020 |
| HPE260522P00024000 | put | 2026-05-22 | $24.00 | $0.00 | 0 | $0.02 | 4 | $0.00 | $0.01 | 0 | 12 | 2026-05-19 | 141.97% | -0.0071 | 0.0047 | -0.0138 | 0.0006 | -0.0000 |
| HPE260522C00024500 | call | 2026-05-22 | $24.50 | $7.80 | 881 | $9.30 | 785 | $8.41 | $8.55 | 0 | 664 | 2026-05-19 | 272.70% | 0.9002 | 0.0217 | -0.2376 | 0.0052 | 0.0017 |
| HPE260522P00024500 | put | 2026-05-22 | $24.50 | $0.00 | 0 | $0.22 | 2,174 | $0.00 | $0.01 | 0 | 1,091 | 2026-05-19 | 133.19% | -0.0075 | 0.0052 | -0.0135 | 0.0006 | -0.0000 |
| HPE260522C00025000 | call | 2026-05-22 | $25.00 | $7.40 | 92 | $8.45 | 126 | $7.70 | $7.92 | 0 | 28 | 2026-05-19 | 231.73% | 0.9151 | 0.0227 | -0.1797 | 0.0046 | 0.0018 |
| HPE260522P00025000 | put | 2026-05-22 | $25.00 | $0.00 | 0 | $0.02 | 4 | $0.00 | $0.01 | 0 | 93 | 2026-05-19 | 124.41% | -0.0078 | 0.0058 | -0.0131 | 0.0006 | -0.0000 |
| HPE260522C00025500 | call | 2026-05-22 | $25.50 | $6.80 | 26 | $7.70 | 28 | $7.78 | $7.25 | 0 | 2 | 2026-05-19 | 176.12% | 0.9478 | 0.0205 | -0.0950 | 0.0032 | 0.0019 |
| HPE260522P00025500 | put | 2026-05-22 | $25.50 | $0.00 | 0 | $0.03 | 1,009 | $0.00 | $0.01 | 0 | 22 | 2026-05-19 | 116.61% | -0.0085 | 0.0067 | -0.0133 | 0.0007 | -0.0000 |
| HPE260522C00026000 | call | 2026-05-22 | $26.00 | $5.40 | 228 | $7.80 | 94 | $5.20 | $6.60 | 0 | 15 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0026 | 0.0000 | 0.0021 |
| HPE260522P00026000 | put | 2026-05-22 | $26.00 | $0.00 | 0 | $0.02 | 4 | $0.00 | $0.01 | 0 | 29 | 2026-05-19 | 107.83% | -0.0088 | 0.0075 | -0.0127 | 0.0007 | -0.0000 |
| HPE260522C00026500 | call | 2026-05-22 | $26.50 | $4.90 | 199 | $7.10 | 26 | $6.64 | $6.00 | 0 | 10 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0026 | 0.0000 | 0.0022 |
| HPE260522P00026500 | put | 2026-05-22 | $26.50 | $0.00 | 0 | $0.10 | 1,652 | $0.00 | $0.01 | 0 | 1,070 | 2026-05-19 | 100.02% | -0.0096 | 0.0087 | -0.0127 | 0.0008 | -0.0000 |
| HPE260522C00027000 | call | 2026-05-22 | $27.00 | $5.35 | 416 | $6.10 | 387 | $6.05 | $5.72 | 0 | 164 | 2026-05-19 | 134.17% | 0.9472 | 0.0272 | -0.0738 | 0.0032 | 0.0021 |
| HPE260522P00027000 | put | 2026-05-22 | $27.00 | $0.00 | 0 | $0.02 | 3 | $0.03 | $0.01 | 1 | 71 | 2026-05-19 | 92.22% | -0.0105 | 0.0102 | -0.0126 | 0.0008 | -0.0000 |
| HPE260522C00027500 | call | 2026-05-22 | $27.50 | $4.20 | 1,406 | $5.75 | 1,032 | $5.07 | $4.97 | 3 | 888 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0027 | 0.0000 | 0.0023 |
| HPE260522P00027500 | put | 2026-05-22 | $27.50 | $0.00 | 0 | $0.04 | 1,145 | $0.00 | $0.01 | 0 | 217 | 2026-05-19 | 84.41% | -0.0115 | 0.0121 | -0.0125 | 0.0009 | -0.0000 |
| HPE260522C00028000 | call | 2026-05-22 | $28.00 | $3.75 | 290 | $5.30 | 57 | $4.54 | $4.53 | 1 | 64 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0028 | 0.0000 | 0.0023 |
| HPE260522P00028000 | put | 2026-05-22 | $28.00 | $0.00 | 0 | $0.20 | 1,465 | $0.00 | $0.01 | 0 | 34 | 2026-05-19 | 76.61% | -0.0126 | 0.0144 | -0.0123 | 0.0010 | -0.0000 |
| HPE260522C00028500 | call | 2026-05-22 | $28.50 | $3.85 | 834 | $4.55 | 799 | $4.55 | $4.20 | 0 | 311 | 2026-05-19 | 97.09% | 0.9431 | 0.0398 | -0.0573 | 0.0034 | 0.0022 |
| HPE260522P00028500 | put | 2026-05-22 | $28.50 | $0.00 | 0 | $0.03 | 3 | $0.00 | $0.01 | 0 | 494 | 2026-05-19 | 68.80% | -0.0139 | 0.0174 | -0.0120 | 0.0010 | -0.0000 |
| HPE260522C00029000 | call | 2026-05-22 | $29.00 | $2.91 | 968 | $4.05 | 834 | $3.75 | $3.48 | 0 | 213 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0029 | 0.0000 | 0.0024 |
| HPE260522P00029000 | put | 2026-05-22 | $29.00 | $0.00 | 0 | $0.24 | 1,408 | $0.04 | $0.01 | 1 | 136 | 2026-05-19 | 61.00% | -0.0154 | 0.0215 | -0.0116 | 0.0011 | -0.0000 |
| HPE260522C00029500 | call | 2026-05-22 | $29.50 | $2.35 | 266 | $3.95 | 264 | $3.17 | $3.15 | 1 | 65 | 2026-05-19 | 60.02% | 0.9700 | 0.0384 | -0.0230 | 0.0020 | 0.0023 |
| HPE260522P00029500 | put | 2026-05-22 | $29.50 | $0.01 | 644 | $0.07 | 966 | $0.07 | $0.04 | 37 | 303 | 2026-05-19 | 67.83% | -0.0474 | 0.0493 | -0.0329 | 0.0029 | -0.0001 |
| HPE260522C00030000 | call | 2026-05-22 | $30.00 | $2.24 | 850 | $3.10 | 819 | $2.37 | $2.67 | 10 | 115 | 2026-05-19 | 59.05% | 0.9448 | 0.0639 | -0.0353 | 0.0033 | 0.0023 |
| HPE260522P00030000 | put | 2026-05-22 | $30.00 | $0.02 | 449 | $0.11 | 546 | $0.09 | $0.07 | 13 | 135 | 2026-05-19 | 66.85% | -0.0783 | 0.0740 | -0.0479 | 0.0043 | -0.0002 |
| HPE260522C00030500 | call | 2026-05-22 | $30.50 | $1.92 | 815 | $2.89 | 932 | $3.50 | $2.41 | 0 | 58 | 2026-05-19 | 88.31% | 0.8114 | 0.1034 | -0.1200 | 0.0080 | 0.0020 |
| HPE260522P00030500 | put | 2026-05-22 | $30.50 | $0.06 | 245 | $0.19 | 520 | $0.12 | $0.12 | 9 | 60 | 2026-05-19 | 65.88% | -0.1230 | 0.1045 | -0.0657 | 0.0060 | -0.0003 |
| HPE260522C00031000 | call | 2026-05-22 | $31.00 | $1.66 | 773 | $2.24 | 1,532 | $1.50 | $1.95 | 2 | 291 | 2026-05-19 | 79.53% | 0.7724 | 0.1283 | -0.1207 | 0.0089 | 0.0019 |
| HPE260522P00031000 | put | 2026-05-22 | $31.00 | $0.16 | 234 | $0.22 | 55 | $0.19 | $0.19 | 60 | 166 | 2026-05-19 | 63.92% | -0.1806 | 0.1391 | -0.0823 | 0.0078 | -0.0005 |
| HPE260522C00031500 | call | 2026-05-22 | $31.50 | $1.32 | 584 | $1.63 | 739 | $1.60 | $1.48 | 14 | 460 | 2026-05-19 | 67.83% | 0.7270 | 0.1658 | -0.1134 | 0.0098 | 0.0018 |
| HPE260522P00031500 | put | 2026-05-22 | $31.50 | $0.27 | 182 | $0.33 | 1 | $0.36 | $0.30 | 104 | 260 | 2026-05-19 | 62.95% | -0.2591 | 0.1739 | -0.0996 | 0.0096 | -0.0007 |
| HPE260522C00032000 | call | 2026-05-22 | $32.00 | $1.03 | 341 | $1.18 | 333 | $1.25 | $1.10 | 72 | 1,362 | 2026-05-19 | 63.92% | 0.6425 | 0.1974 | -0.1196 | 0.0110 | 0.0016 |
| HPE260522P00032000 | put | 2026-05-22 | $32.00 | $0.40 | 1,008 | $0.50 | 111 | $0.45 | $0.45 | 832 | 720 | 2026-05-19 | 61.97% | -0.3538 | 0.2029 | -0.1124 | 0.0110 | -0.0010 |
| HPE260522C00032500 | call | 2026-05-22 | $32.50 | $0.73 | 564 | $0.87 | 269 | $0.79 | $0.80 | 506 | 166 | 2026-05-19 | 61.97% | 0.5394 | 0.2166 | -0.1229 | 0.0117 | 0.0014 |
| HPE260522P00032500 | put | 2026-05-22 | $32.50 | $0.62 | 254 | $0.70 | 48 | $0.67 | $0.66 | 115 | 994 | 2026-05-19 | 61.00% | -0.4603 | 0.2201 | -0.1178 | 0.0117 | -0.0013 |
| HPE260522C00033000 | call | 2026-05-22 | $33.00 | $0.50 | 1,368 | $0.64 | 110 | $0.57 | $0.57 | 409 | 305 | 2026-05-19 | 61.97% | 0.4314 | 0.2145 | -0.1214 | 0.0116 | 0.0011 |
| HPE260522P00033000 | put | 2026-05-22 | $33.00 | $0.88 | 137 | $1.09 | 964 | $0.94 | $0.99 | 1 | 280 | 2026-05-19 | 66.85% | -0.5619 | 0.1993 | -0.1279 | 0.0117 | -0.0016 |
| HPE260522C00033500 | call | 2026-05-22 | $33.50 | $0.33 | 894 | $0.45 | 63 | $0.42 | $0.39 | 247 | 267 | 2026-05-19 | 61.97% | 0.3298 | 0.1976 | -0.1116 | 0.0107 | 0.0008 |
| HPE260522P00033500 | put | 2026-05-22 | $33.50 | $1.19 | 171 | $1.40 | 286 | $1.50 | $1.29 | 2 | 110 | 2026-05-19 | 64.90% | -0.6620 | 0.1905 | -0.1147 | 0.0108 | -0.0019 |
| HPE260522C00034000 | call | 2026-05-22 | $34.00 | $0.21 | 1,549 | $0.32 | 100 | $0.35 | $0.27 | 330 | 1,860 | 2026-05-19 | 63.92% | 0.2480 | 0.1674 | -0.1005 | 0.0094 | 0.0006 |
| HPE260522P00034000 | put | 2026-05-22 | $34.00 | $1.42 | 588 | $1.81 | 489 | $1.99 | $1.61 | 3 | 83 | 2026-05-19 | 61.00% | -0.7631 | 0.1711 | -0.0902 | 0.0091 | -0.0022 |
| HPE260522C00034500 | call | 2026-05-22 | $34.50 | $0.16 | 303 | $0.23 | 196 | $0.20 | $0.20 | 20 | 257 | 2026-05-19 | 66.85% | 0.1869 | 0.1359 | -0.0891 | 0.0079 | 0.0005 |
| HPE260522P00034500 | put | 2026-05-22 | $34.50 | $1.85 | 371 | $2.20 | 359 | $0.00 | $2.03 | 0 | 23 | 2026-05-19 | 61.97% | -0.8325 | 0.1368 | -0.0737 | 0.0074 | -0.0024 |
| HPE260522C00035000 | call | 2026-05-22 | $35.00 | $0.07 | 1,223 | $0.18 | 1,133 | $0.12 | $0.12 | 35 | 598 | 2026-05-19 | 65.88% | 0.1263 | 0.1064 | -0.0677 | 0.0061 | 0.0003 |
| HPE260522P00035000 | put | 2026-05-22 | $35.00 | $2.13 | 576 | $2.97 | 772 | $2.65 | $2.55 | 1 | 19 | 2026-05-19 | 74.66% | -0.8419 | 0.1094 | -0.0859 | 0.0071 | -0.0025 |
| HPE260522C00035500 | call | 2026-05-22 | $35.50 | $0.04 | 280 | $0.15 | 463 | $0.09 | $0.10 | 8 | 20 | 2026-05-19 | 71.73% | 0.1031 | 0.0846 | -0.0638 | 0.0053 | 0.0003 |
| HPE260522P00035500 | put | 2026-05-22 | $35.50 | $2.40 | 94 | $3.70 | 91 | $0.00 | $3.05 | 0 | 0 | 2026-05-19 | 84.41% | -0.8562 | 0.0908 | -0.0912 | 0.0067 | -0.0026 |
| HPE260522C00036000 | call | 2026-05-22 | $36.00 | $0.02 | 125 | $0.09 | 157 | $0.08 | $0.06 | 55 | 93 | 2026-05-19 | 70.75% | 0.0668 | 0.0619 | -0.0454 | 0.0038 | 0.0002 |
| HPE260522P00036000 | put | 2026-05-22 | $36.00 | $2.87 | 79 | $3.80 | 77 | $0.00 | $3.33 | 0 | 1 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0036 | 0.0000 | -0.0030 |
| HPE260522C00036500 | call | 2026-05-22 | $36.50 | $0.01 | 380 | $0.09 | 429 | $0.05 | $0.05 | 59 | 193 | 2026-05-19 | 75.63% | 0.0548 | 0.0496 | -0.0415 | 0.0033 | 0.0001 |
| HPE260522P00036500 | put | 2026-05-22 | $36.50 | $3.55 | 30 | $4.45 | 37 | $0.00 | $4.00 | 0 | 0 | 2026-05-19 | 94.17% | -0.8980 | 0.0639 | -0.0793 | 0.0053 | -0.0027 |
| HPE260522C00037000 | call | 2026-05-22 | $37.00 | $0.00 | 0 | $0.08 | 696 | $0.08 | $0.01 | 0 | 30 | 2026-05-19 | 62.95% | 0.0149 | 0.0202 | -0.0117 | 0.0011 | 0.0000 |
| HPE260522P00037000 | put | 2026-05-22 | $37.00 | $4.00 | 25 | $4.80 | 26 | $0.00 | $4.40 | 0 | 1 | 2026-05-19 | 75.63% | -0.9640 | 0.0354 | -0.0259 | 0.0023 | -0.0029 |
| HPE260522C00037500 | call | 2026-05-22 | $37.50 | $0.00 | 0 | $0.18 | 1 | $0.04 | $0.01 | 0 | 2 | 2026-05-19 | 68.80% | 0.0139 | 0.0175 | -0.0121 | 0.0010 | 0.0000 |
| HPE260522P00037500 | put | 2026-05-22 | $37.50 | $4.35 | 28 | $5.75 | 43 | $0.00 | $5.05 | 0 | 1 | 2026-05-19 | 120.51% | -0.8885 | 0.0533 | -0.1094 | 0.0056 | -0.0028 |
| HPE260522C00038000 | call | 2026-05-22 | $38.00 | $0.00 | 0 | $0.55 | 1,029 | $0.07 | $0.01 | 0 | 21 | 2026-05-19 | 74.66% | 0.0133 | 0.0155 | -0.0126 | 0.0010 | 0.0000 |
| HPE260522P00038000 | put | 2026-05-22 | $38.00 | $4.55 | 70 | $6.45 | 50 | $0.00 | $5.50 | 0 | 0 | 2026-05-19 | 118.56% | -0.9137 | 0.0449 | -0.0885 | 0.0047 | -0.0029 |
| HPE260522C00038500 | call | 2026-05-22 | $38.50 | $0.00 | 0 | $0.08 | 1,022 | $0.06 | $0.01 | 8 | 33 | 2026-05-19 | 80.51% | 0.0129 | 0.0139 | -0.0132 | 0.0010 | 0.0000 |
| HPE260522P00038500 | put | 2026-05-22 | $38.50 | $5.50 | 24 | $6.90 | 26 | $0.00 | $6.20 | 0 | 1 | 2026-05-19 | 161.48% | -0.8547 | 0.0478 | -0.1783 | 0.0067 | -0.0028 |
This table shows the focused contracts closest to spot: contract ID, symbol, expiration, strike, type, bid, bid size, ask, ask size, last, mark, volume, open interest, date, IV, delta, gamma, theta, vega, and rho. Showing 80 of 88 contracts for this expiry so the page remains fast and stable.
Frequently asked
Yes. TECHi loads historical options for Hewlett Packard Enterprise Co, including contract ID, expiry, strike, call/put type, bid, ask, last, mark, volume, open interest, implied volatility, and Greeks.
The current HPE options surface is historical. TECHi labels the snapshot date when the market-data feed supplies it.
Broker quotes can update intraday and include venue-specific routing. TECHi's HPE options page is a research snapshot, so live execution prices should still be checked inside your broker before trading.
