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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HPE260612C00015000 | call | 2026-06-12 | $15.00 | $15.95 | 1,086 | $19.75 | 7 | $17.70 | $17.85 | 762 | 133 | 2026-05-19 | 181.00% | 0.9720 | 0.0042 | -0.0216 | 0.0054 | 0.0091 |
| HPE260612P00015000 | put | 2026-06-12 | $15.00 | $0.00 | 0 | $0.05 | 10 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 117.58% | -0.0031 | 0.0010 | -0.0019 | 0.0008 | -0.0001 |
| HPE260612C00019000 | call | 2026-06-12 | $19.00 | $12.75 | 198 | $15.00 | 105 | $13.80 | $13.88 | 66 | 12 | 2026-05-19 | 135.14% | 0.9591 | 0.0078 | -0.0224 | 0.0073 | 0.0114 |
| HPE260612P00019000 | put | 2026-06-12 | $19.00 | $0.00 | 0 | $0.75 | 1,633 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 84.41% | -0.0044 | 0.0018 | -0.0019 | 0.0011 | -0.0001 |
| HPE260612C00020000 | call | 2026-06-12 | $20.00 | $11.85 | 68 | $13.95 | 65 | $12.80 | $12.90 | 22 | 28 | 2026-05-19 | 126.36% | 0.9534 | 0.0092 | -0.0233 | 0.0081 | 0.0120 |
| HPE260612P00020000 | put | 2026-06-12 | $20.00 | $0.00 | 0 | $1.00 | 1,660 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 76.61% | -0.0046 | 0.0021 | -0.0018 | 0.0011 | -0.0001 |
| HPE260612C00021000 | call | 2026-06-12 | $21.00 | $10.15 | 155 | $13.85 | 48 | $11.65 | $12.00 | 6 | 0 | 2026-05-19 | 126.36% | 0.9368 | 0.0117 | -0.0292 | 0.0104 | 0.0122 |
| HPE260612P00021000 | put | 2026-06-12 | $21.00 | $0.00 | 0 | $0.75 | 1,649 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 69.78% | -0.0052 | 0.0026 | -0.0018 | 0.0013 | -0.0001 |
| HPE260612C00022000 | call | 2026-06-12 | $22.00 | $9.15 | 40 | $12.80 | 6 | $0.00 | $10.98 | 0 | 0 | 2026-05-19 | 113.68% | 0.9339 | 0.0135 | -0.0274 | 0.0107 | 0.0128 |
| HPE260612P00022000 | put | 2026-06-12 | $22.00 | $0.00 | 0 | $0.75 | 1,659 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 62.95% | -0.0056 | 0.0030 | -0.0017 | 0.0013 | -0.0001 |
| HPE260612C00022500 | call | 2026-06-12 | $22.50 | $8.65 | 40 | $12.30 | 1 | $0.00 | $10.48 | 0 | 0 | 2026-05-19 | 107.83% | 0.9319 | 0.0146 | -0.0267 | 0.0110 | 0.0131 |
| HPE260612P00022500 | put | 2026-06-12 | $22.50 | $0.00 | 0 | $0.75 | 321 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 60.02% | -0.0061 | 0.0034 | -0.0018 | 0.0014 | -0.0001 |
| HPE260612C00023000 | call | 2026-06-12 | $23.00 | $8.15 | 66 | $11.20 | 9 | $0.00 | $9.68 | 0 | 0 | 2026-05-19 | 52.22% | 0.9965 | 0.0024 | -0.0032 | 0.0009 | 0.0150 |
| HPE260612P00023000 | put | 2026-06-12 | $23.00 | $0.00 | 0 | $0.95 | 247 | $0.00 | $0.01 | 0 | 3 | 2026-05-19 | 56.12% | -0.0059 | 0.0036 | -0.0016 | 0.0014 | -0.0001 |
| HPE260612C00023500 | call | 2026-06-12 | $23.50 | $7.65 | 66 | $10.70 | 8 | $0.00 | $9.18 | 0 | 0 | 2026-05-19 | 48.32% | 0.9968 | 0.0024 | -0.0031 | 0.0008 | 0.0153 |
| HPE260612P00023500 | put | 2026-06-12 | $23.50 | $0.00 | 0 | $1.00 | 347 | $0.00 | $0.01 | 0 | 6 | 2026-05-19 | 53.19% | -0.0064 | 0.0040 | -0.0016 | 0.0015 | -0.0001 |
| HPE260612C00024000 | call | 2026-06-12 | $24.00 | $7.30 | 8 | $10.00 | 8 | $0.00 | $8.65 | 0 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0024 | 0.0000 | 0.0157 |
| HPE260612P00024000 | put | 2026-06-12 | $24.00 | $0.00 | 0 | $1.00 | 370 | $0.00 | $0.01 | 0 | 4 | 2026-05-19 | 50.27% | -0.0069 | 0.0046 | -0.0017 | 0.0016 | -0.0001 |
| HPE260612C00024500 | call | 2026-06-12 | $24.50 | $7.30 | 14 | $9.45 | 14 | $5.91 | $8.38 | 0 | 3 | 2026-05-19 | 79.53% | 0.9354 | 0.0190 | -0.0197 | 0.0106 | 0.0146 |
| HPE260612P00024500 | put | 2026-06-12 | $24.50 | $0.00 | 0 | $0.45 | 1,570 | $0.00 | $0.01 | 0 | 11 | 2026-05-19 | 47.34% | -0.0074 | 0.0052 | -0.0017 | 0.0017 | -0.0002 |
| HPE260612C00025000 | call | 2026-06-12 | $25.00 | $6.60 | 33 | $9.05 | 35 | $4.18 | $7.83 | 0 | 2 | 2026-05-19 | 69.78% | 0.9440 | 0.0193 | -0.0160 | 0.0094 | 0.0151 |
| HPE260612P00025000 | put | 2026-06-12 | $25.00 | $0.01 | 1,343 | $0.30 | 1,693 | $0.12 | $0.15 | 6 | 4 | 2026-05-19 | 69.78% | -0.0559 | 0.0193 | -0.0135 | 0.0094 | -0.0013 |
| HPE260612C00025500 | call | 2026-06-12 | $25.50 | $6.10 | 6 | $8.55 | 36 | $5.02 | $7.33 | 0 | 1 | 2026-05-19 | 65.88% | 0.9402 | 0.0216 | -0.0160 | 0.0099 | 0.0153 |
| HPE260612P00025500 | put | 2026-06-12 | $25.50 | $0.01 | 1,269 | $0.27 | 136 | $0.00 | $0.14 | 0 | 5 | 2026-05-19 | 64.90% | -0.0574 | 0.0212 | -0.0128 | 0.0096 | -0.0013 |
| HPE260612C00026000 | call | 2026-06-12 | $26.00 | $5.65 | 37 | $8.10 | 36 | $0.00 | $6.88 | 0 | 0 | 2026-05-19 | 65.88% | 0.9253 | 0.0256 | -0.0185 | 0.0118 | 0.0153 |
| HPE260612P00026000 | put | 2026-06-12 | $26.00 | $0.01 | 1,519 | $0.56 | 971 | $0.00 | $0.29 | 0 | 57 | 2026-05-19 | 72.71% | -0.0930 | 0.0273 | -0.0208 | 0.0139 | -0.0022 |
| HPE260612C00026500 | call | 2026-06-12 | $26.50 | $5.30 | 40 | $7.70 | 40 | $0.00 | $6.50 | 0 | 0 | 2026-05-19 | 69.78% | 0.8969 | 0.0307 | -0.0241 | 0.0150 | 0.0150 |
| HPE260612P00026500 | put | 2026-06-12 | $26.50 | $0.22 | 215 | $0.41 | 1,311 | $0.34 | $0.32 | 6 | 7 | 2026-05-19 | 70.75% | -0.1058 | 0.0309 | -0.0222 | 0.0153 | -0.0025 |
| HPE260612C00027000 | call | 2026-06-12 | $27.00 | $5.25 | 8 | $7.20 | 784 | $3.81 | $6.22 | 0 | 32 | 2026-05-19 | 78.56% | 0.8534 | 0.0349 | -0.0336 | 0.0192 | 0.0142 |
| HPE260612P00027000 | put | 2026-06-12 | $27.00 | $0.18 | 1,925 | $0.47 | 1,585 | $0.36 | $0.32 | 5 | 15 | 2026-05-19 | 65.88% | -0.1116 | 0.0345 | -0.0214 | 0.0159 | -0.0026 |
| HPE260612C00027500 | call | 2026-06-12 | $27.50 | $4.35 | 818 | $6.80 | 76 | $3.45 | $5.57 | 0 | 1 | 2026-05-19 | 64.90% | 0.8694 | 0.0391 | -0.0263 | 0.0177 | 0.0150 |
| HPE260612P00027500 | put | 2026-06-12 | $27.50 | $0.32 | 958 | $0.53 | 1,505 | $0.44 | $0.43 | 5 | 40 | 2026-05-19 | 67.83% | -0.1396 | 0.0391 | -0.0257 | 0.0186 | -0.0033 |
| HPE260612C00028000 | call | 2026-06-12 | $28.00 | $3.95 | 46 | $6.35 | 377 | $0.00 | $5.15 | 0 | 0 | 2026-05-19 | 63.92% | 0.8481 | 0.0440 | -0.0284 | 0.0197 | 0.0148 |
| HPE260612P00028000 | put | 2026-06-12 | $28.00 | $0.12 | 1,831 | $0.51 | 101 | $0.41 | $0.32 | 2 | 52 | 2026-05-19 | 57.10% | -0.1287 | 0.0440 | -0.0204 | 0.0176 | -0.0030 |
| HPE260612C00028500 | call | 2026-06-12 | $28.50 | $4.10 | 726 | $5.40 | 94 | $4.60 | $4.75 | 5 | 0 | 2026-05-19 | 63.92% | 0.8213 | 0.0489 | -0.0313 | 0.0219 | 0.0145 |
| HPE260612P00028500 | put | 2026-06-12 | $28.50 | $0.35 | 1,863 | $0.82 | 1,457 | $0.55 | $0.58 | 2 | 4 | 2026-05-19 | 64.90% | -0.1817 | 0.0486 | -0.0292 | 0.0221 | -0.0043 |
| HPE260612C00029000 | call | 2026-06-12 | $29.00 | $3.95 | 894 | $4.95 | 731 | $2.52 | $4.45 | 0 | 16 | 2026-05-19 | 66.85% | 0.7840 | 0.0524 | -0.0362 | 0.0245 | 0.0139 |
| HPE260612P00029000 | put | 2026-06-12 | $29.00 | $0.57 | 424 | $0.74 | 50 | $0.00 | $0.66 | 0 | 4 | 2026-05-19 | 62.95% | -0.2049 | 0.0539 | -0.0304 | 0.0238 | -0.0048 |
| HPE260612C00029500 | call | 2026-06-12 | $29.50 | $3.55 | 1,040 | $4.50 | 843 | $1.70 | $4.03 | 0 | 2 | 2026-05-19 | 64.90% | 0.7585 | 0.0575 | -0.0373 | 0.0261 | 0.0136 |
| HPE260612P00029500 | put | 2026-06-12 | $29.50 | $0.57 | 1,050 | $1.01 | 721 | $0.00 | $0.79 | 0 | 29 | 2026-05-19 | 62.95% | -0.2363 | 0.0585 | -0.0330 | 0.0258 | -0.0056 |
| HPE260612C00030000 | call | 2026-06-12 | $30.00 | $3.50 | 67 | $4.10 | 989 | $4.08 | $3.80 | 0 | 6 | 2026-05-19 | 68.80% | 0.7178 | 0.0587 | -0.0425 | 0.0283 | 0.0129 |
| HPE260612P00030000 | put | 2026-06-12 | $30.00 | $0.83 | 1,436 | $1.05 | 137 | $0.98 | $0.94 | 4 | 27 | 2026-05-19 | 62.95% | -0.2695 | 0.0627 | -0.0353 | 0.0276 | -0.0064 |
| HPE260612C00030500 | call | 2026-06-12 | $30.50 | $3.10 | 437 | $3.75 | 1,053 | $0.00 | $3.42 | 0 | 0 | 2026-05-19 | 66.85% | 0.6885 | 0.0632 | -0.0431 | 0.0296 | 0.0125 |
| HPE260612P00030500 | put | 2026-06-12 | $30.50 | $0.87 | 1,111 | $1.33 | 411 | $0.00 | $1.10 | 0 | 2 | 2026-05-19 | 61.97% | -0.3025 | 0.0673 | -0.0366 | 0.0292 | -0.0072 |
| HPE260612C00031000 | call | 2026-06-12 | $31.00 | $2.86 | 65 | $3.25 | 379 | $3.30 | $3.05 | 0 | 21 | 2026-05-19 | 64.90% | 0.6568 | 0.0677 | -0.0434 | 0.0308 | 0.0121 |
| HPE260612P00031000 | put | 2026-06-12 | $31.00 | $1.26 | 402 | $1.39 | 51 | $0.00 | $1.32 | 0 | 1 | 2026-05-19 | 62.95% | -0.3405 | 0.0696 | -0.0390 | 0.0307 | -0.0082 |
| HPE260612C00031500 | call | 2026-06-12 | $31.50 | $2.72 | 64 | $2.82 | 464 | $2.61 | $2.77 | 1 | 2 | 2026-05-19 | 64.90% | 0.6208 | 0.0701 | -0.0448 | 0.0318 | 0.0115 |
| HPE260612P00031500 | put | 2026-06-12 | $31.50 | $1.48 | 120 | $1.59 | 66 | $0.00 | $1.54 | 0 | 1 | 2026-05-19 | 63.92% | -0.3784 | 0.0711 | -0.0410 | 0.0318 | -0.0091 |
| HPE260612C00032000 | call | 2026-06-12 | $32.00 | $2.45 | 67 | $2.55 | 634 | $2.46 | $2.50 | 0 | 9 | 2026-05-19 | 64.90% | 0.5843 | 0.0718 | -0.0457 | 0.0326 | 0.0109 |
| HPE260612P00032000 | put | 2026-06-12 | $32.00 | $1.70 | 92 | $1.82 | 53 | $0.00 | $1.76 | 0 | 31 | 2026-05-19 | 62.95% | -0.4151 | 0.0740 | -0.0413 | 0.0326 | -0.0100 |
| HPE260612C00032500 | call | 2026-06-12 | $32.50 | $2.19 | 88 | $2.30 | 718 | $1.90 | $2.25 | 1 | 64 | 2026-05-19 | 64.90% | 0.5476 | 0.0730 | -0.0464 | 0.0331 | 0.0103 |
| HPE260612P00032500 | put | 2026-06-12 | $32.50 | $1.83 | 1,246 | $2.13 | 534 | $1.99 | $1.98 | 1 | 14 | 2026-05-19 | 62.95% | -0.4529 | 0.0752 | -0.0418 | 0.0331 | -0.0110 |
| HPE260612C00033000 | call | 2026-06-12 | $33.00 | $1.96 | 77 | $2.07 | 437 | $1.97 | $2.01 | 0 | 53 | 2026-05-19 | 64.90% | 0.5111 | 0.0735 | -0.0466 | 0.0334 | 0.0096 |
| HPE260612P00033000 | put | 2026-06-12 | $33.00 | $2.22 | 29 | $2.34 | 102 | $2.29 | $2.28 | 60 | 0 | 2026-05-19 | 63.92% | -0.4897 | 0.0746 | -0.0426 | 0.0334 | -0.0120 |
| HPE260612C00033500 | call | 2026-06-12 | $33.50 | $1.74 | 90 | $1.87 | 346 | $2.01 | $1.81 | 0 | 15 | 2026-05-19 | 64.90% | 0.4751 | 0.0733 | -0.0464 | 0.0333 | 0.0090 |
| HPE260612P00033500 | put | 2026-06-12 | $33.50 | $2.38 | 219 | $2.65 | 196 | $0.00 | $2.51 | 0 | 0 | 2026-05-19 | 61.97% | -0.5291 | 0.0767 | -0.0410 | 0.0333 | -0.0130 |
| HPE260612C00034000 | call | 2026-06-12 | $34.00 | $1.47 | 1,341 | $1.68 | 309 | $1.76 | $1.57 | 0 | 34 | 2026-05-19 | 63.92% | 0.4379 | 0.0737 | -0.0452 | 0.0330 | 0.0083 |
| HPE260612P00034000 | put | 2026-06-12 | $34.00 | $2.69 | 297 | $2.95 | 148 | $0.00 | $2.82 | 0 | 2 | 2026-05-19 | 61.97% | -0.5660 | 0.0759 | -0.0404 | 0.0329 | -0.0140 |
| HPE260612C00035000 | call | 2026-06-12 | $35.00 | $1.23 | 145 | $1.32 | 31 | $1.30 | $1.27 | 22 | 422 | 2026-05-19 | 64.90% | 0.3724 | 0.0697 | -0.0439 | 0.0316 | 0.0072 |
| HPE260612P00035000 | put | 2026-06-12 | $35.00 | $3.45 | 91 | $3.75 | 1,120 | $0.00 | $3.60 | 0 | 0 | 2026-05-19 | 65.88% | -0.6249 | 0.0688 | -0.0411 | 0.0317 | -0.0158 |
| HPE260612C00036000 | call | 2026-06-12 | $36.00 | $0.80 | 922 | $1.08 | 144 | $1.20 | $0.94 | 0 | 30 | 2026-05-19 | 62.95% | 0.3032 | 0.0664 | -0.0392 | 0.0292 | 0.0059 |
| HPE260612P00036000 | put | 2026-06-12 | $36.00 | $4.00 | 727 | $4.45 | 86 | $0.00 | $4.22 | 0 | 0 | 2026-05-19 | 62.95% | -0.6968 | 0.0664 | -0.0356 | 0.0292 | -0.0177 |
| HPE260612C00036500 | call | 2026-06-12 | $36.50 | $0.74 | 342 | $0.96 | 88 | $0.90 | $0.85 | 0 | 18 | 2026-05-19 | 63.92% | 0.2779 | 0.0627 | -0.0382 | 0.0280 | 0.0054 |
| HPE260612P00036500 | put | 2026-06-12 | $36.50 | $4.45 | 299 | $4.85 | 273 | $0.00 | $4.65 | 0 | 0 | 2026-05-19 | 63.92% | -0.7221 | 0.0627 | -0.0346 | 0.0280 | -0.0185 |
| HPE260612C00040000 | call | 2026-06-12 | $40.00 | $0.26 | 551 | $0.48 | 1,359 | $0.30 | $0.37 | 68 | 113 | 2026-05-19 | 66.85% | 0.1378 | 0.0394 | -0.0261 | 0.0184 | 0.0027 |
| HPE260612P00040000 | put | 2026-06-12 | $40.00 | $5.65 | 1 | $9.60 | 6 | $0.00 | $7.62 | 0 | 0 | 2026-05-19 | 64.90% | -0.8703 | 0.0389 | -0.0203 | 0.0177 | -0.0237 |
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.
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.
