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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HPE260605C00019500 | call | 2026-06-05 | $19.50 | $12.00 | 62 | $14.35 | 10 | $0.00 | $13.18 | 0 | 0 | 2026-05-19 | 107.83% | 0.9902 | 0.0034 | -0.0077 | 0.0018 | 0.0089 |
| HPE260605P00019500 | put | 2026-06-05 | $19.50 | $0.00 | 0 | $0.35 | 1,366 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 95.14% | -0.0044 | 0.0019 | -0.0026 | 0.0009 | -0.0001 |
| HPE260605C00020000 | call | 2026-06-05 | $20.00 | $11.50 | 158 | $13.85 | 10 | $13.00 | $12.68 | 0 | 1 | 2026-05-19 | 102.95% | 0.9898 | 0.0037 | -0.0077 | 0.0019 | 0.0091 |
| HPE260605P00020000 | put | 2026-06-05 | $20.00 | $0.00 | 0 | $2.17 | 62 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 91.24% | -0.0048 | 0.0022 | -0.0026 | 0.0010 | -0.0001 |
| HPE260605C00020500 | call | 2026-06-05 | $20.50 | $11.05 | 66 | $13.40 | 8 | $0.00 | $12.23 | 0 | 0 | 2026-05-19 | 115.63% | 0.9769 | 0.0067 | -0.0151 | 0.0039 | 0.0091 |
| HPE260605P00020500 | put | 2026-06-05 | $20.50 | $0.00 | 0 | $2.17 | 50 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 86.36% | -0.0047 | 0.0023 | -0.0024 | 0.0010 | -0.0001 |
| HPE260605C00021000 | call | 2026-06-05 | $21.00 | $10.55 | 66 | $12.90 | 7 | $0.00 | $11.73 | 0 | 0 | 2026-05-19 | 109.78% | 0.9764 | 0.0072 | -0.0147 | 0.0039 | 0.0094 |
| HPE260605P00021000 | put | 2026-06-05 | $21.00 | $0.00 | 0 | $2.18 | 56 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 82.46% | -0.0050 | 0.0025 | -0.0025 | 0.0010 | -0.0001 |
| HPE260605C00021500 | call | 2026-06-05 | $21.50 | $9.90 | 66 | $12.40 | 7 | $0.00 | $11.15 | 0 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0021 | 0.0000 | 0.0100 |
| HPE260605P00021500 | put | 2026-06-05 | $21.50 | $0.00 | 0 | $2.19 | 63 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 78.56% | -0.0053 | 0.0028 | -0.0025 | 0.0011 | -0.0001 |
| HPE260605C00022000 | call | 2026-06-05 | $22.00 | $9.60 | 66 | $11.95 | 8 | $0.00 | $10.77 | 0 | 0 | 2026-05-19 | 107.83% | 0.9653 | 0.0101 | -0.0192 | 0.0054 | 0.0097 |
| HPE260605P00022000 | put | 2026-06-05 | $22.00 | $0.00 | 0 | $2.20 | 338 | $0.00 | $0.01 | 0 | 30 | 2026-05-19 | 74.66% | -0.0056 | 0.0031 | -0.0025 | 0.0011 | -0.0001 |
| HPE260605C00022500 | call | 2026-06-05 | $22.50 | $9.30 | 62 | $10.95 | 15 | $0.00 | $10.12 | 0 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0022 | 0.0000 | 0.0105 |
| HPE260605P00022500 | put | 2026-06-05 | $22.50 | $0.00 | 0 | $0.63 | 1,430 | $0.00 | $0.01 | 0 | 3 | 2026-05-19 | 70.75% | -0.0059 | 0.0034 | -0.0024 | 0.0012 | -0.0001 |
| HPE260605C00023000 | call | 2026-06-05 | $23.00 | $9.20 | 19 | $10.45 | 21 | $9.85 | $9.82 | 1 | 2 | 2026-05-19 | 104.90% | 0.9520 | 0.0135 | -0.0238 | 0.0070 | 0.0099 |
| HPE260605P00023000 | put | 2026-06-05 | $23.00 | $0.00 | 0 | $1.46 | 1,479 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 66.85% | -0.0061 | 0.0037 | -0.0024 | 0.0012 | -0.0001 |
| HPE260605C00023500 | call | 2026-06-05 | $23.50 | $7.50 | 62 | $10.45 | 10 | $0.00 | $8.97 | 0 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0023 | 0.0000 | 0.0109 |
| HPE260605P00023500 | put | 2026-06-05 | $23.50 | $0.00 | 0 | $1.70 | 1,471 | $0.00 | $0.01 | 0 | 3 | 2026-05-19 | 62.95% | -0.0063 | 0.0040 | -0.0023 | 0.0013 | -0.0001 |
| HPE260605C00024000 | call | 2026-06-05 | $24.00 | $7.35 | 154 | $10.00 | 8 | $4.50 | $8.68 | 0 | 2 | 2026-05-19 | 64.90% | 0.9885 | 0.0066 | -0.0064 | 0.0021 | 0.0110 |
| HPE260605P00024000 | put | 2026-06-05 | $24.00 | $0.00 | 0 | $2.24 | 63 | $0.00 | $0.01 | 0 | 3 | 2026-05-19 | 60.02% | -0.0072 | 0.0047 | -0.0025 | 0.0014 | -0.0001 |
| HPE260605C00024500 | call | 2026-06-05 | $24.50 | $7.05 | 6 | $9.50 | 6 | $8.78 | $8.28 | 0 | 1 | 2026-05-19 | 83.44% | 0.9544 | 0.0163 | -0.0188 | 0.0067 | 0.0106 |
| HPE260605P00024500 | put | 2026-06-05 | $24.50 | $0.00 | 0 | $2.25 | 59 | $0.00 | $0.01 | 0 | 34 | 2026-05-19 | 56.12% | -0.0074 | 0.0052 | -0.0024 | 0.0014 | -0.0001 |
| HPE260605C00025000 | call | 2026-06-05 | $25.00 | $7.10 | 35 | $9.00 | 36 | $8.10 | $8.05 | 0 | 6 | 2026-05-19 | 105.88% | 0.9008 | 0.0234 | -0.0404 | 0.0123 | 0.0099 |
| HPE260605P00025000 | put | 2026-06-05 | $25.00 | $0.00 | 0 | $0.86 | 1,433 | $0.00 | $0.01 | 0 | 10 | 2026-05-19 | 52.22% | -0.0075 | 0.0056 | -0.0022 | 0.0015 | -0.0001 |
| HPE260605C00025500 | call | 2026-06-05 | $25.50 | $6.10 | 44 | $8.05 | 38 | $7.92 | $7.08 | 0 | 7 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0025 | 0.0000 | 0.0119 |
| HPE260605P00025500 | put | 2026-06-05 | $25.50 | $0.01 | 1,007 | $0.21 | 534 | $0.11 | $0.11 | 4 | 14 | 2026-05-19 | 72.71% | -0.0486 | 0.0197 | -0.0150 | 0.0071 | -0.0008 |
| HPE260605C00026000 | call | 2026-06-05 | $26.00 | $5.75 | 37 | $7.80 | 39 | $6.83 | $6.78 | 1 | 15 | 2026-05-19 | 68.80% | 0.9466 | 0.0224 | -0.0179 | 0.0076 | 0.0112 |
| HPE260605P00026000 | put | 2026-06-05 | $26.00 | $0.01 | 995 | $0.42 | 888 | $0.00 | $0.21 | 0 | 12 | 2026-05-19 | 79.53% | -0.0782 | 0.0261 | -0.0238 | 0.0103 | -0.0013 |
| HPE260605C00026500 | call | 2026-06-05 | $26.50 | $5.45 | 35 | $7.35 | 36 | $3.90 | $6.40 | 0 | 5 | 2026-05-19 | 76.61% | 0.9114 | 0.0297 | -0.0278 | 0.0113 | 0.0109 |
| HPE260605P00026500 | put | 2026-06-05 | $26.50 | $0.17 | 112 | $0.40 | 1,551 | $0.21 | $0.29 | 2 | 70 | 2026-05-19 | 81.49% | -0.1004 | 0.0307 | -0.0294 | 0.0124 | -0.0017 |
| HPE260605C00027000 | call | 2026-06-05 | $27.00 | $5.45 | 39 | $6.70 | 39 | $6.05 | $6.08 | 2 | 11 | 2026-05-19 | 84.41% | 0.8725 | 0.0351 | -0.0387 | 0.0147 | 0.0104 |
| HPE260605P00027000 | put | 2026-06-05 | $27.00 | $0.12 | 1,225 | $0.46 | 888 | $0.00 | $0.29 | 0 | 65 | 2026-05-19 | 75.63% | -0.1056 | 0.0343 | -0.0282 | 0.0129 | -0.0017 |
| HPE260605C00027500 | call | 2026-06-05 | $27.50 | $4.25 | 136 | $6.70 | 192 | $4.59 | $5.47 | 0 | 5 | 2026-05-19 | 71.73% | 0.8832 | 0.0389 | -0.0315 | 0.0138 | 0.0109 |
| HPE260605P00027500 | put | 2026-06-05 | $27.50 | $0.06 | 1,208 | $0.50 | 132 | $0.35 | $0.28 | 1 | 9 | 2026-05-19 | 69.78% | -0.1112 | 0.0386 | -0.0270 | 0.0133 | -0.0018 |
| HPE260605C00028000 | call | 2026-06-05 | $28.00 | $3.75 | 536 | $5.45 | 131 | $5.00 | $4.60 | 0 | 8 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0028 | 0.0000 | 0.0130 |
| HPE260605P00028000 | put | 2026-06-05 | $28.00 | $0.29 | 222 | $0.58 | 1,615 | $0.38 | $0.43 | 3 | 20 | 2026-05-19 | 74.66% | -0.1494 | 0.0442 | -0.0354 | 0.0164 | -0.0025 |
| HPE260605C00028500 | call | 2026-06-05 | $28.50 | $3.65 | 9 | $5.70 | 227 | $3.36 | $4.67 | 0 | 8 | 2026-05-19 | 72.71% | 0.8289 | 0.0496 | -0.0405 | 0.0179 | 0.0104 |
| HPE260605P00028500 | put | 2026-06-05 | $28.50 | $0.28 | 1,302 | $0.71 | 1,361 | $0.49 | $0.49 | 4 | 15 | 2026-05-19 | 71.73% | -0.1684 | 0.0498 | -0.0368 | 0.0177 | -0.0028 |
| HPE260605C00029000 | call | 2026-06-05 | $29.00 | $3.60 | 1,644 | $5.45 | 1,157 | $4.03 | $4.53 | 5 | 2,441 | 2026-05-19 | 84.41% | 0.7722 | 0.0508 | -0.0548 | 0.0213 | 0.0096 |
| HPE260605P00029000 | put | 2026-06-05 | $29.00 | $0.46 | 698 | $0.63 | 14 | $0.66 | $0.55 | 6 | 15 | 2026-05-19 | 68.80% | -0.1900 | 0.0560 | -0.0380 | 0.0191 | -0.0031 |
| HPE260605C00029500 | call | 2026-06-05 | $29.50 | $3.65 | 493 | $4.40 | 513 | $4.35 | $4.03 | 0 | 21 | 2026-05-19 | 77.58% | 0.7562 | 0.0574 | -0.0524 | 0.0221 | 0.0096 |
| HPE260605P00029500 | put | 2026-06-05 | $29.50 | $0.41 | 1,702 | $0.80 | 351 | $0.70 | $0.60 | 2 | 3 | 2026-05-19 | 65.88% | -0.2147 | 0.0630 | -0.0391 | 0.0205 | -0.0036 |
| HPE260605C00030000 | call | 2026-06-05 | $30.00 | $3.20 | 1,023 | $3.85 | 828 | $3.53 | $3.53 | 12 | 87 | 2026-05-19 | 70.75% | 0.7375 | 0.0654 | -0.0498 | 0.0230 | 0.0096 |
| HPE260605P00030000 | put | 2026-06-05 | $30.00 | $0.72 | 583 | $0.90 | 46 | $0.71 | $0.81 | 1 | 128 | 2026-05-19 | 68.80% | -0.2580 | 0.0667 | -0.0451 | 0.0227 | -0.0043 |
| HPE260605C00030500 | call | 2026-06-05 | $30.50 | $2.80 | 827 | $3.50 | 544 | $4.00 | $3.15 | 0 | 22 | 2026-05-19 | 68.80% | 0.7048 | 0.0713 | -0.0511 | 0.0243 | 0.0092 |
| HPE260605P00030500 | put | 2026-06-05 | $30.50 | $0.91 | 100 | $1.05 | 20 | $0.99 | $0.98 | 4 | 5 | 2026-05-19 | 68.80% | -0.2952 | 0.0713 | -0.0481 | 0.0243 | -0.0049 |
| HPE260605C00031000 | call | 2026-06-05 | $31.00 | $2.70 | 392 | $2.98 | 89 | $3.18 | $2.84 | 0 | 77 | 2026-05-19 | 68.80% | 0.6659 | 0.0751 | -0.0537 | 0.0256 | 0.0088 |
| HPE260605P00031000 | put | 2026-06-05 | $31.00 | $1.10 | 80 | $1.25 | 52 | $1.16 | $1.18 | 6 | 3 | 2026-05-19 | 69.78% | -0.3355 | 0.0742 | -0.0515 | 0.0257 | -0.0056 |
| HPE260605C00031500 | call | 2026-06-05 | $31.50 | $2.34 | 749 | $2.80 | 788 | $2.87 | $2.57 | 0 | 20 | 2026-05-19 | 69.78% | 0.6250 | 0.0772 | -0.0566 | 0.0267 | 0.0083 |
| HPE260605P00031500 | put | 2026-06-05 | $31.50 | $1.29 | 29 | $1.46 | 42 | $0.00 | $1.38 | 0 | 0 | 2026-05-19 | 69.78% | -0.3750 | 0.0772 | -0.0534 | 0.0267 | -0.0063 |
| HPE260605C00032000 | call | 2026-06-05 | $32.00 | $2.24 | 78 | $2.42 | 447 | $2.00 | $2.33 | 1 | 69 | 2026-05-19 | 70.75% | 0.5844 | 0.0783 | -0.0588 | 0.0274 | 0.0078 |
| HPE260605P00032000 | put | 2026-06-05 | $32.00 | $1.41 | 1,591 | $1.74 | 473 | $0.00 | $1.57 | 0 | 66 | 2026-05-19 | 67.83% | -0.4146 | 0.0816 | -0.0532 | 0.0274 | -0.0070 |
| HPE260605C00032500 | call | 2026-06-05 | $32.50 | $1.82 | 843 | $2.17 | 474 | $2.10 | $2.00 | 0 | 21 | 2026-05-19 | 67.83% | 0.5438 | 0.0830 | -0.0573 | 0.0279 | 0.0073 |
| HPE260605P00032500 | put | 2026-06-05 | $32.50 | $1.65 | 426 | $2.01 | 517 | $0.00 | $1.83 | 0 | 2 | 2026-05-19 | 68.80% | -0.4560 | 0.0819 | -0.0548 | 0.0279 | -0.0078 |
| HPE260605C00033000 | call | 2026-06-05 | $33.00 | $1.75 | 90 | $1.96 | 1,189 | $1.82 | $1.85 | 2 | 39 | 2026-05-19 | 70.75% | 0.5046 | 0.0801 | -0.0599 | 0.0281 | 0.0068 |
| HPE260605P00033000 | put | 2026-06-05 | $33.00 | $2.03 | 191 | $2.20 | 93 | $2.11 | $2.12 | 61 | 13 | 2026-05-19 | 68.80% | -0.4970 | 0.0824 | -0.0550 | 0.0281 | -0.0085 |
| HPE260605C00033500 | call | 2026-06-05 | $33.50 | $1.52 | 88 | $1.70 | 515 | $1.64 | $1.61 | 1 | 75 | 2026-05-19 | 69.78% | 0.4641 | 0.0809 | -0.0587 | 0.0280 | 0.0063 |
| HPE260605P00033500 | put | 2026-06-05 | $33.50 | $2.23 | 218 | $2.54 | 185 | $0.00 | $2.38 | 0 | 3 | 2026-05-19 | 67.83% | -0.5387 | 0.0832 | -0.0538 | 0.0279 | -0.0093 |
| HPE260605C00034000 | call | 2026-06-05 | $34.00 | $1.35 | 2 | $1.48 | 395 | $1.35 | $1.42 | 7 | 124 | 2026-05-19 | 70.75% | 0.4270 | 0.0788 | -0.0587 | 0.0276 | 0.0058 |
| HPE260605P00034000 | put | 2026-06-05 | $34.00 | $2.53 | 307 | $2.84 | 256 | $0.00 | $2.68 | 0 | 17 | 2026-05-19 | 67.83% | -0.5786 | 0.0819 | -0.0528 | 0.0275 | -0.0100 |
| HPE260605C00034500 | call | 2026-06-05 | $34.50 | $1.18 | 96 | $1.38 | 1,465 | $1.26 | $1.28 | 42 | 2 | 2026-05-19 | 71.73% | 0.3922 | 0.0761 | -0.0582 | 0.0271 | 0.0054 |
| HPE260605P00034500 | put | 2026-06-05 | $34.50 | $2.77 | 262 | $3.30 | 345 | $3.15 | $3.04 | 1 | 0 | 2026-05-19 | 69.78% | -0.6124 | 0.0780 | -0.0530 | 0.0270 | -0.0107 |
| HPE260605C00035000 | call | 2026-06-05 | $35.00 | $1.02 | 14 | $1.16 | 22 | $1.09 | $1.09 | 465 | 2,959 | 2026-05-19 | 70.75% | 0.3543 | 0.0747 | -0.0555 | 0.0262 | 0.0049 |
| HPE260605P00035000 | put | 2026-06-05 | $35.00 | $3.20 | 301 | $3.55 | 252 | $0.00 | $3.38 | 0 | 58 | 2026-05-19 | 68.80% | -0.6512 | 0.0764 | -0.0503 | 0.0260 | -0.0115 |
| HPE260605C00035500 | call | 2026-06-05 | $35.50 | $0.82 | 360 | $1.09 | 376 | $0.00 | $0.96 | 0 | 0 | 2026-05-19 | 70.75% | 0.3204 | 0.0718 | -0.0534 | 0.0252 | 0.0044 |
| HPE260605P00035500 | put | 2026-06-05 | $35.50 | $3.30 | 797 | $3.95 | 66 | $0.00 | $3.62 | 0 | 0 | 2026-05-19 | 63.92% | -0.7026 | 0.0770 | -0.0432 | 0.0244 | -0.0124 |
| HPE260605C00036000 | call | 2026-06-05 | $36.00 | $0.64 | 324 | $0.91 | 43 | $0.85 | $0.78 | 20 | 34 | 2026-05-19 | 68.80% | 0.2815 | 0.0697 | -0.0489 | 0.0238 | 0.0039 |
| HPE260605P00036000 | put | 2026-06-05 | $36.00 | $3.80 | 333 | $4.45 | 282 | $0.00 | $4.12 | 0 | 0 | 2026-05-19 | 69.78% | -0.7150 | 0.0691 | -0.0463 | 0.0239 | -0.0128 |
| HPE260605C00036500 | call | 2026-06-05 | $36.50 | $0.60 | 9 | $0.79 | 14 | $0.94 | $0.70 | 0 | 60 | 2026-05-19 | 69.78% | 0.2547 | 0.0653 | -0.0471 | 0.0226 | 0.0035 |
| HPE260605P00036500 | put | 2026-06-05 | $36.50 | $4.15 | 342 | $4.85 | 362 | $0.00 | $4.50 | 0 | 0 | 2026-05-19 | 68.80% | -0.7490 | 0.0658 | -0.0425 | 0.0224 | -0.0135 |
| HPE260605C00037000 | call | 2026-06-05 | $37.00 | $0.33 | 63 | $0.76 | 63 | $0.00 | $0.55 | 0 | 0 | 2026-05-19 | 67.83% | 0.2189 | 0.0618 | -0.0421 | 0.0208 | 0.0031 |
| HPE260605P00037000 | put | 2026-06-05 | $37.00 | $4.55 | 37 | $5.35 | 36 | $0.00 | $4.95 | 0 | 0 | 2026-05-19 | 71.73% | -0.7660 | 0.0607 | -0.0426 | 0.0216 | -0.0140 |
| HPE260605C00037500 | call | 2026-06-05 | $37.50 | $0.40 | 768 | $0.71 | 617 | $0.79 | $0.55 | 0 | 150 | 2026-05-19 | 71.73% | 0.2083 | 0.0568 | -0.0432 | 0.0202 | 0.0029 |
| HPE260605P00037500 | put | 2026-06-05 | $37.50 | $4.85 | 7 | $5.85 | 8 | $0.00 | $5.35 | 0 | 0 | 2026-05-19 | 70.75% | -0.7955 | 0.0570 | -0.0384 | 0.0200 | -0.0146 |
| HPE260605C00038000 | call | 2026-06-05 | $38.00 | $0.22 | 1,325 | $0.60 | 452 | $0.58 | $0.41 | 0 | 155 | 2026-05-19 | 67.83% | 0.1690 | 0.0528 | -0.0359 | 0.0177 | 0.0024 |
| HPE260605P00038000 | put | 2026-06-05 | $38.00 | $3.80 | 1 | $7.80 | 7 | $0.00 | $5.80 | 0 | 0 | 2026-05-19 | 72.71% | -0.8116 | 0.0527 | -0.0374 | 0.0190 | -0.0150 |
| HPE260605C00038500 | call | 2026-06-05 | $38.50 | $0.10 | 1,059 | $0.55 | 128 | $0.00 | $0.33 | 0 | 0 | 2026-05-19 | 66.85% | 0.1435 | 0.0481 | -0.0318 | 0.0159 | 0.0020 |
| HPE260605P00038500 | put | 2026-06-05 | $38.50 | $4.20 | 1 | $8.20 | 7 | $0.00 | $6.20 | 0 | 0 | 2026-05-19 | 70.75% | -0.8408 | 0.0487 | -0.0322 | 0.0171 | -0.0157 |
| HPE260605C00040000 | call | 2026-06-05 | $40.00 | $0.06 | 1,581 | $0.42 | 1,408 | $0.28 | $0.24 | 10 | 13 | 2026-05-19 | 70.75% | 0.1060 | 0.0367 | -0.0271 | 0.0129 | 0.0015 |
| HPE260605P00040000 | put | 2026-06-05 | $40.00 | $5.55 | 1 | $9.50 | 10 | $0.00 | $7.53 | 0 | 0 | 2026-05-19 | 68.80% | -0.9011 | 0.0359 | -0.0211 | 0.0123 | -0.0172 |
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.
