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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HPE260529C00019500 | call | 2026-05-29 | $19.50 | $12.00 | 87 | $13.70 | 67 | $0.00 | $12.85 | 0 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0019 | 0.0000 | 0.0053 |
| HPE260529P00019500 | put | 2026-05-29 | $19.50 | $0.00 | 0 | $0.35 | 1,608 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 124.41% | -0.0046 | 0.0020 | -0.0045 | 0.0007 | -0.0000 |
| HPE260529C00020000 | call | 2026-05-29 | $20.00 | $11.65 | 254 | $12.85 | 49 | $12.70 | $12.25 | 6 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0020 | 0.0000 | 0.0055 |
| HPE260529P00020000 | put | 2026-05-29 | $20.00 | $0.00 | 0 | $0.35 | 1,512 | $0.00 | $0.01 | 0 | 1 | 2026-05-19 | 118.56% | -0.0047 | 0.0021 | -0.0044 | 0.0007 | -0.0000 |
| HPE260529C00020500 | call | 2026-05-29 | $20.50 | $10.90 | 68 | $12.40 | 31 | $0.00 | $11.65 | 0 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0020 | 0.0000 | 0.0056 |
| HPE260529P00020500 | put | 2026-05-29 | $20.50 | $0.00 | 0 | $0.75 | 1,554 | $0.00 | $0.01 | 0 | 1 | 2026-05-19 | 112.71% | -0.0048 | 0.0023 | -0.0042 | 0.0008 | -0.0001 |
| HPE260529C00021000 | call | 2026-05-29 | $21.00 | $10.55 | 63 | $12.85 | 9 | $0.00 | $11.70 | 0 | 0 | 2026-05-19 | 137.09% | 0.9802 | 0.0065 | -0.0198 | 0.0026 | 0.0056 |
| HPE260529P00021000 | put | 2026-05-29 | $21.00 | $0.00 | 0 | $0.35 | 324 | $0.00 | $0.01 | 0 | 1 | 2026-05-19 | 107.83% | -0.0052 | 0.0026 | -0.0043 | 0.0008 | -0.0001 |
| HPE260529C00021500 | call | 2026-05-29 | $21.50 | $10.00 | 63 | $12.35 | 9 | $0.00 | $11.18 | 0 | 0 | 2026-05-19 | 122.46% | 0.9847 | 0.0058 | -0.0148 | 0.0021 | 0.0057 |
| HPE260529P00021500 | put | 2026-05-29 | $21.50 | $0.00 | 0 | $0.75 | 355 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 101.97% | -0.0052 | 0.0027 | -0.0041 | 0.0008 | -0.0001 |
| HPE260529C00022000 | call | 2026-05-29 | $22.00 | $9.60 | 60 | $11.85 | 9 | $0.00 | $10.72 | 0 | 0 | 2026-05-19 | 131.24% | 0.9730 | 0.0088 | -0.0242 | 0.0034 | 0.0058 |
| HPE260529P00022000 | put | 2026-05-29 | $22.00 | $0.00 | 0 | $0.75 | 369 | $0.00 | $0.01 | 0 | 7 | 2026-05-19 | 97.09% | -0.0056 | 0.0030 | -0.0042 | 0.0009 | -0.0001 |
| HPE260529C00022500 | call | 2026-05-29 | $22.50 | $9.10 | 194 | $11.35 | 9 | $5.54 | $10.22 | 0 | 1 | 2026-05-19 | 124.41% | 0.9720 | 0.0096 | -0.0237 | 0.0035 | 0.0059 |
| HPE260529P00022500 | put | 2026-05-29 | $22.50 | $0.00 | 0 | $0.75 | 266 | $0.00 | $0.01 | 0 | 4 | 2026-05-19 | 92.22% | -0.0059 | 0.0034 | -0.0042 | 0.0009 | -0.0001 |
| HPE260529C00023000 | call | 2026-05-29 | $23.00 | $8.70 | 284 | $10.65 | 22 | $7.50 | $9.68 | 0 | 36 | 2026-05-19 | 103.92% | 0.9831 | 0.0075 | -0.0140 | 0.0023 | 0.0061 |
| HPE260529P00023000 | put | 2026-05-29 | $23.00 | $0.00 | 0 | $1.00 | 550 | $0.00 | $0.01 | 0 | 30 | 2026-05-19 | 87.34% | -0.0063 | 0.0037 | -0.0042 | 0.0010 | -0.0001 |
| HPE260529C00023500 | call | 2026-05-29 | $23.50 | $8.30 | 68 | $10.35 | 34 | $0.00 | $9.32 | 0 | 0 | 2026-05-19 | 132.22% | 0.9466 | 0.0152 | -0.0410 | 0.0059 | 0.0059 |
| HPE260529P00023500 | put | 2026-05-29 | $23.50 | $0.00 | 0 | $1.20 | 1,607 | $0.00 | $0.01 | 0 | 21 | 2026-05-19 | 82.46% | -0.0066 | 0.0042 | -0.0041 | 0.0010 | -0.0001 |
| HPE260529C00024000 | call | 2026-05-29 | $24.00 | $7.80 | 173 | $9.85 | 40 | $8.84 | $8.82 | 1 | 15 | 2026-05-19 | 125.39% | 0.9438 | 0.0167 | -0.0405 | 0.0061 | 0.0060 |
| HPE260529P00024000 | put | 2026-05-29 | $24.00 | $0.00 | 0 | $0.33 | 1,639 | $0.00 | $0.01 | 0 | 25 | 2026-05-19 | 77.58% | -0.0069 | 0.0046 | -0.0040 | 0.0010 | -0.0001 |
| HPE260529C00024500 | call | 2026-05-29 | $24.50 | $7.20 | 175 | $9.35 | 44 | $5.88 | $8.28 | 0 | 21 | 2026-05-19 | 111.73% | 0.9501 | 0.0171 | -0.0333 | 0.0056 | 0.0062 |
| HPE260529P00024500 | put | 2026-05-29 | $24.50 | $0.00 | 0 | $0.02 | 3 | $0.00 | $0.01 | 0 | 5 | 2026-05-19 | 72.71% | -0.0072 | 0.0051 | -0.0039 | 0.0011 | -0.0001 |
| HPE260529C00025000 | call | 2026-05-29 | $25.00 | $6.80 | 211 | $8.80 | 8 | $8.54 | $7.80 | 0 | 27 | 2026-05-19 | 108.80% | 0.9421 | 0.0197 | -0.0363 | 0.0063 | 0.0063 |
| HPE260529P00025000 | put | 2026-05-29 | $25.00 | $0.00 | 0 | $0.02 | 3 | $0.02 | $0.01 | 3 | 57 | 2026-05-19 | 68.80% | -0.0082 | 0.0060 | -0.0041 | 0.0012 | -0.0001 |
| HPE260529C00025500 | call | 2026-05-29 | $25.50 | $6.35 | 200 | $7.95 | 36 | $7.17 | $7.15 | 2 | 3 | 2026-05-19 | 58.07% | 0.9956 | 0.0041 | -0.0045 | 0.0007 | 0.0069 |
| HPE260529P00025500 | put | 2026-05-29 | $25.50 | $0.00 | 0 | $0.55 | 1,682 | $0.00 | $0.01 | 0 | 31 | 2026-05-19 | 63.92% | -0.0084 | 0.0066 | -0.0039 | 0.0012 | -0.0001 |
| HPE260529C00026000 | call | 2026-05-29 | $26.00 | $5.90 | 678 | $7.50 | 468 | $6.66 | $6.70 | 5 | 273 | 2026-05-19 | 76.61% | 0.9686 | 0.0171 | -0.0171 | 0.0038 | 0.0068 |
| HPE260529P00026000 | put | 2026-05-29 | $26.00 | $0.00 | 0 | $0.31 | 1,621 | $0.00 | $0.01 | 0 | 17 | 2026-05-19 | 59.05% | -0.0087 | 0.0074 | -0.0037 | 0.0013 | -0.0001 |
| HPE260529C00026500 | call | 2026-05-29 | $26.50 | $5.30 | 171 | $6.95 | 38 | $6.50 | $6.12 | 0 | 9 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0026 | 0.0000 | 0.0073 |
| HPE260529P00026500 | put | 2026-05-29 | $26.50 | $0.00 | 0 | $0.32 | 1,880 | $0.05 | $0.01 | 1 | 104 | 2026-05-19 | 55.14% | -0.0098 | 0.0088 | -0.0039 | 0.0014 | -0.0001 |
| HPE260529C00027000 | call | 2026-05-29 | $27.00 | $4.55 | 144 | $6.50 | 196 | $3.35 | $5.53 | 0 | 76 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0027 | 0.0000 | 0.0074 |
| HPE260529P00027000 | put | 2026-05-29 | $27.00 | $0.00 | 0 | $0.75 | 1,594 | $0.00 | $0.01 | 0 | 32 | 2026-05-19 | 50.27% | -0.0100 | 0.0098 | -0.0036 | 0.0014 | -0.0001 |
| HPE260529C00027500 | call | 2026-05-29 | $27.50 | $4.40 | 46 | $5.85 | 85 | $3.00 | $5.12 | 0 | 55 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0027 | 0.0000 | 0.0075 |
| HPE260529P00027500 | put | 2026-05-29 | $27.50 | $0.00 | 0 | $0.19 | 1,309 | $0.06 | $0.01 | 2 | 39 | 2026-05-19 | 46.37% | -0.0114 | 0.0120 | -0.0037 | 0.0016 | -0.0001 |
| HPE260529C00028000 | call | 2026-05-29 | $28.00 | $4.50 | 421 | $5.15 | 682 | $4.80 | $4.83 | 2 | 101 | 2026-05-19 | 73.68% | 0.9068 | 0.0419 | -0.0356 | 0.0090 | 0.0068 |
| HPE260529P00028000 | put | 2026-05-29 | $28.00 | $0.00 | 0 | $0.30 | 960 | $0.07 | $0.01 | 25 | 30 | 2026-05-19 | 42.46% | -0.0131 | 0.0147 | -0.0038 | 0.0018 | -0.0001 |
| HPE260529C00028500 | call | 2026-05-29 | $28.50 | $3.75 | 236 | $4.65 | 239 | $3.60 | $4.20 | 1 | 50 | 2026-05-19 | 49.29% | 0.9562 | 0.0349 | -0.0150 | 0.0050 | 0.0074 |
| HPE260529P00028500 | put | 2026-05-29 | $28.50 | $0.03 | 835 | $0.15 | 1,089 | $0.10 | $0.09 | 1 | 24 | 2026-05-19 | 56.12% | -0.0654 | 0.0421 | -0.0191 | 0.0069 | -0.0006 |
| HPE260529C00029000 | call | 2026-05-29 | $29.00 | $3.05 | 84 | $4.50 | 96 | $3.84 | $3.77 | 1 | 96 | 2026-05-19 | 54.17% | 0.9143 | 0.0535 | -0.0255 | 0.0084 | 0.0071 |
| HPE260529P00029000 | put | 2026-05-29 | $29.00 | $0.05 | 1,218 | $0.19 | 422 | $0.16 | $0.12 | 3 | 23 | 2026-05-19 | 54.17% | -0.0857 | 0.0535 | -0.0226 | 0.0084 | -0.0008 |
| HPE260529C00029500 | call | 2026-05-29 | $29.50 | $2.65 | 928 | $4.30 | 904 | $3.35 | $3.47 | 1 | 40 | 2026-05-19 | 65.88% | 0.8378 | 0.0690 | -0.0460 | 0.0132 | 0.0065 |
| HPE260529P00029500 | put | 2026-05-29 | $29.50 | $0.15 | 97 | $0.25 | 412 | $0.00 | $0.20 | 0 | 207 | 2026-05-19 | 56.12% | -0.1273 | 0.0688 | -0.0312 | 0.0112 | -0.0012 |
| HPE260529C00030000 | call | 2026-05-29 | $30.00 | $2.53 | 980 | $3.80 | 1,106 | $2.86 | $3.17 | 11 | 262 | 2026-05-19 | 71.73% | 0.7802 | 0.0764 | -0.0595 | 0.0160 | 0.0061 |
| HPE260529P00030000 | put | 2026-05-29 | $30.00 | $0.14 | 1,220 | $0.32 | 652 | $0.00 | $0.23 | 0 | 211 | 2026-05-19 | 52.22% | -0.1530 | 0.0838 | -0.0328 | 0.0128 | -0.0014 |
| HPE260529C00030500 | call | 2026-05-29 | $30.50 | $2.35 | 447 | $2.70 | 160 | $2.13 | $2.53 | 0 | 5 | 2026-05-19 | 55.14% | 0.7860 | 0.0979 | -0.0457 | 0.0157 | 0.0063 |
| HPE260529P00030500 | put | 2026-05-29 | $30.50 | $0.28 | 339 | $0.37 | 18 | $0.34 | $0.33 | 62 | 0 | 2026-05-19 | 52.22% | -0.2026 | 0.1001 | -0.0391 | 0.0152 | -0.0019 |
| HPE260529C00031000 | call | 2026-05-29 | $31.00 | $1.97 | 616 | $2.31 | 904 | $2.08 | $2.14 | 15 | 873 | 2026-05-19 | 54.17% | 0.7337 | 0.1123 | -0.0502 | 0.0177 | 0.0060 |
| HPE260529P00031000 | put | 2026-05-29 | $31.00 | $0.33 | 1,077 | $0.50 | 47 | $0.46 | $0.42 | 29 | 56 | 2026-05-19 | 49.29% | -0.2491 | 0.1192 | -0.0414 | 0.0171 | -0.0023 |
| HPE260529C00031500 | call | 2026-05-29 | $31.50 | $1.63 | 595 | $1.88 | 268 | $1.65 | $1.75 | 22 | 4 | 2026-05-19 | 51.24% | 0.6794 | 0.1293 | -0.0515 | 0.0193 | 0.0056 |
| HPE260529P00031500 | put | 2026-05-29 | $31.50 | $0.56 | 126 | $0.65 | 42 | $0.63 | $0.60 | 5 | 325 | 2026-05-19 | 51.24% | -0.3206 | 0.1293 | -0.0484 | 0.0193 | -0.0030 |
| HPE260529C00032000 | call | 2026-05-29 | $32.00 | $1.44 | 42 | $1.53 | 112 | $1.42 | $1.48 | 133 | 145 | 2026-05-19 | 53.19% | 0.6077 | 0.1338 | -0.0570 | 0.0208 | 0.0050 |
| HPE260529P00032000 | put | 2026-05-29 | $32.00 | $0.73 | 612 | $0.85 | 19 | $0.89 | $0.79 | 2 | 19 | 2026-05-19 | 51.24% | -0.3896 | 0.1386 | -0.0517 | 0.0207 | -0.0037 |
| HPE260529C00032500 | call | 2026-05-29 | $32.50 | $1.16 | 135 | $1.25 | 274 | $1.15 | $1.21 | 62 | 67 | 2026-05-19 | 52.22% | 0.5388 | 0.1408 | -0.0576 | 0.0214 | 0.0045 |
| HPE260529P00032500 | put | 2026-05-29 | $32.50 | $0.95 | 129 | $1.07 | 65 | $1.24 | $1.01 | 4 | 274 | 2026-05-19 | 50.27% | -0.4610 | 0.1463 | -0.0523 | 0.0214 | -0.0044 |
| HPE260529C00033000 | call | 2026-05-29 | $33.00 | $0.92 | 172 | $1.01 | 131 | $0.97 | $0.97 | 31 | 396 | 2026-05-19 | 52.22% | 0.4684 | 0.1411 | -0.0575 | 0.0215 | 0.0039 |
| HPE260529P00033000 | put | 2026-05-29 | $33.00 | $1.22 | 657 | $1.33 | 8 | $1.26 | $1.27 | 72 | 165 | 2026-05-19 | 50.27% | -0.5341 | 0.1464 | -0.0521 | 0.0215 | -0.0051 |
| HPE260529C00033500 | call | 2026-05-29 | $33.50 | $0.72 | 154 | $0.81 | 398 | $0.75 | $0.77 | 31 | 54 | 2026-05-19 | 52.22% | 0.4000 | 0.1370 | -0.0557 | 0.0209 | 0.0034 |
| HPE260529P00033500 | put | 2026-05-29 | $33.50 | $1.52 | 175 | $1.65 | 154 | $0.00 | $1.58 | 0 | 8 | 2026-05-19 | 50.27% | -0.6050 | 0.1419 | -0.0501 | 0.0208 | -0.0058 |
| HPE260529C00034000 | call | 2026-05-29 | $34.00 | $0.55 | 270 | $0.64 | 347 | $0.60 | $0.59 | 34 | 105 | 2026-05-19 | 52.22% | 0.3355 | 0.1293 | -0.0524 | 0.0197 | 0.0028 |
| HPE260529P00034000 | put | 2026-05-29 | $34.00 | $1.85 | 107 | $2.03 | 464 | $0.00 | $1.94 | 0 | 2 | 2026-05-19 | 52.22% | -0.6645 | 0.1293 | -0.0490 | 0.0197 | -0.0065 |
| HPE260529C00034500 | call | 2026-05-29 | $34.50 | $0.36 | 336 | $0.50 | 85 | $0.61 | $0.43 | 0 | 1 | 2026-05-19 | 50.27% | 0.2677 | 0.1213 | -0.0455 | 0.0178 | 0.0023 |
| HPE260529P00034500 | put | 2026-05-29 | $34.50 | $2.08 | 199 | $2.47 | 400 | $0.00 | $2.28 | 0 | 1 | 2026-05-19 | 51.24% | -0.7279 | 0.1200 | -0.0433 | 0.0179 | -0.0071 |
| HPE260529C00035000 | call | 2026-05-29 | $35.00 | $0.26 | 1,437 | $0.39 | 107 | $0.32 | $0.33 | 16 | 233 | 2026-05-19 | 51.24% | 0.2188 | 0.1067 | -0.0415 | 0.0159 | 0.0019 |
| HPE260529P00035000 | put | 2026-05-29 | $35.00 | $2.47 | 228 | $2.88 | 343 | $0.00 | $2.67 | 0 | 7 | 2026-05-19 | 50.27% | -0.7861 | 0.1074 | -0.0367 | 0.0157 | -0.0077 |
| HPE260529C00035500 | call | 2026-05-29 | $35.50 | $0.21 | 698 | $0.31 | 107 | $0.34 | $0.26 | 10 | 1 | 2026-05-19 | 52.22% | 0.1777 | 0.0923 | -0.0372 | 0.0140 | 0.0015 |
| HPE260529P00035500 | put | 2026-05-29 | $35.50 | $2.71 | 332 | $3.30 | 363 | $0.00 | $3.00 | 0 | 0 | 2026-05-19 | 44.41% | -0.8645 | 0.0908 | -0.0230 | 0.0118 | -0.0086 |
| HPE260529C00036000 | call | 2026-05-29 | $36.00 | $0.13 | 1,441 | $0.31 | 1,509 | $0.22 | $0.22 | 2 | 402 | 2026-05-19 | 54.17% | 0.1483 | 0.0791 | -0.0343 | 0.0125 | 0.0013 |
| HPE260529P00036000 | put | 2026-05-29 | $36.00 | $3.00 | 502 | $4.55 | 610 | $0.00 | $3.77 | 0 | 0 | 2026-05-19 | 68.80% | -0.7882 | 0.0780 | -0.0509 | 0.0156 | -0.0081 |
| HPE260529C00036500 | call | 2026-05-29 | $36.50 | $0.09 | 1,269 | $0.23 | 460 | $0.18 | $0.16 | 46 | 54 | 2026-05-19 | 54.17% | 0.1155 | 0.0666 | -0.0288 | 0.0105 | 0.0010 |
| HPE260529P00036500 | put | 2026-05-29 | $36.50 | $3.45 | 343 | $5.05 | 423 | $0.00 | $4.25 | 0 | 0 | 2026-05-19 | 73.68% | -0.8030 | 0.0697 | -0.0522 | 0.0150 | -0.0083 |
| HPE260529C00037000 | call | 2026-05-29 | $37.00 | $0.06 | 1,111 | $0.18 | 409 | $0.12 | $0.12 | 64 | 5 | 2026-05-19 | 55.14% | 0.0928 | 0.0558 | -0.0250 | 0.0090 | 0.0008 |
| HPE260529P00037000 | put | 2026-05-29 | $37.00 | $3.90 | 70 | $5.50 | 73 | $0.00 | $4.70 | 0 | 0 | 2026-05-19 | 75.63% | -0.8253 | 0.0630 | -0.0494 | 0.0139 | -0.0087 |
| HPE260529C00037500 | call | 2026-05-29 | $37.50 | $0.05 | 554 | $0.16 | 725 | $0.11 | $0.11 | 1 | 53 | 2026-05-19 | 58.07% | 0.0820 | 0.0483 | -0.0240 | 0.0082 | 0.0007 |
| HPE260529P00037500 | put | 2026-05-29 | $37.50 | $4.50 | 72 | $6.00 | 72 | $0.00 | $5.25 | 0 | 0 | 2026-05-19 | 84.41% | -0.8214 | 0.0573 | -0.0563 | 0.0141 | -0.0088 |
| HPE260529C00038000 | call | 2026-05-29 | $38.00 | $0.03 | 372 | $0.14 | 406 | $0.00 | $0.09 | 0 | 0 | 2026-05-19 | 59.05% | 0.0664 | 0.0404 | -0.0208 | 0.0070 | 0.0006 |
| HPE260529P00038000 | put | 2026-05-29 | $38.00 | $4.65 | 72 | $6.45 | 74 | $0.00 | $5.55 | 0 | 0 | 2026-05-19 | 72.71% | -0.8850 | 0.0495 | -0.0347 | 0.0105 | -0.0094 |
| HPE260529C00038500 | call | 2026-05-29 | $38.50 | $0.03 | 339 | $0.11 | 566 | $0.07 | $0.07 | 10 | 0 | 2026-05-19 | 60.02% | 0.0539 | 0.0338 | -0.0179 | 0.0059 | 0.0005 |
| HPE260529P00038500 | put | 2026-05-29 | $38.50 | $4.60 | 20 | $7.30 | 27 | $0.00 | $5.95 | 0 | 0 | 2026-05-19 | 65.88% | -0.9273 | 0.0388 | -0.0210 | 0.0075 | -0.0099 |
| HPE260529C00039000 | call | 2026-05-29 | $39.00 | $0.00 | 0 | $0.15 | 475 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 46.37% | 0.0114 | 0.0119 | -0.0038 | 0.0016 | 0.0001 |
| HPE260529P00039000 | put | 2026-05-29 | $39.00 | $4.95 | 68 | $7.70 | 33 | $0.00 | $6.33 | 0 | 0 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0039 | 0.0000 | -0.0107 |
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 90 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.
