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 $33.00
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HPE260821C00013000 | call | 2026-08-21 | $13.00 | $17.90 | 125 | $21.75 | 51 | $0.00 | $19.82 | 0 | 0 | 2026-05-19 | 91.24% | 0.9874 | 0.0022 | -0.0039 | 0.0054 | 0.0319 |
| HPE260821P00013000 | put | 2026-08-21 | $13.00 | $0.00 | 0 | $0.07 | 9 | $0.00 | $0.01 | 0 | 40 | 2026-05-19 | 69.78% | -0.0025 | 0.0007 | -0.0005 | 0.0013 | -0.0002 |
| HPE260821C00014000 | call | 2026-08-21 | $14.00 | $16.90 | 125 | $20.75 | 51 | $0.00 | $18.82 | 0 | 0 | 2026-05-19 | 83.44% | 0.9872 | 0.0024 | -0.0038 | 0.0055 | 0.0345 |
| HPE260821P00014000 | put | 2026-08-21 | $14.00 | $0.00 | 0 | $1.08 | 2,668 | $0.00 | $0.01 | 0 | 16 | 2026-05-19 | 64.90% | -0.0029 | 0.0008 | -0.0005 | 0.0015 | -0.0003 |
| HPE260821C00015000 | call | 2026-08-21 | $15.00 | $15.95 | 213 | $19.75 | 51 | $18.20 | $17.85 | 0 | 7 | 2026-05-19 | 80.51% | 0.9834 | 0.0031 | -0.0043 | 0.0069 | 0.0366 |
| HPE260821P00015000 | put | 2026-08-21 | $15.00 | $0.00 | 0 | $0.28 | 2,067 | $0.00 | $0.01 | 0 | 60 | 2026-05-19 | 60.02% | -0.0031 | 0.0010 | -0.0005 | 0.0016 | -0.0003 |
| HPE260821C00016000 | call | 2026-08-21 | $16.00 | $14.95 | 216 | $18.80 | 51 | $5.82 | $16.88 | 0 | 1 | 2026-05-19 | 76.61% | 0.9798 | 0.0038 | -0.0048 | 0.0081 | 0.0389 |
| HPE260821P00016000 | put | 2026-08-21 | $16.00 | $0.00 | 0 | $0.29 | 2,026 | $0.00 | $0.01 | 0 | 178 | 2026-05-19 | 55.14% | -0.0033 | 0.0011 | -0.0005 | 0.0016 | -0.0003 |
| HPE260821C00017000 | call | 2026-08-21 | $17.00 | $13.95 | 216 | $17.85 | 51 | $13.30 | $15.90 | 0 | 2 | 2026-05-19 | 72.71% | 0.9759 | 0.0047 | -0.0052 | 0.0094 | 0.0410 |
| HPE260821P00017000 | put | 2026-08-21 | $17.00 | $0.00 | 0 | $0.12 | 732 | $0.00 | $0.01 | 0 | 136 | 2026-05-19 | 51.24% | -0.0038 | 0.0013 | -0.0005 | 0.0019 | -0.0003 |
| HPE260821C00018000 | call | 2026-08-21 | $18.00 | $13.00 | 218 | $16.85 | 51 | $4.94 | $14.93 | 0 | 14 | 2026-05-19 | 68.80% | 0.9716 | 0.0057 | -0.0056 | 0.0108 | 0.0432 |
| HPE260821P00018000 | put | 2026-08-21 | $18.00 | $0.00 | 0 | $0.15 | 823 | $0.00 | $0.01 | 0 | 138 | 2026-05-19 | 46.37% | -0.0036 | 0.0014 | -0.0004 | 0.0018 | -0.0003 |
| HPE260821C00019000 | call | 2026-08-21 | $19.00 | $13.05 | 189 | $14.35 | 77 | $10.05 | $13.70 | 0 | 8 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0019 | 0.0000 | 0.0485 |
| HPE260821P00019000 | put | 2026-08-21 | $19.00 | $0.08 | 331 | $0.19 | 566 | $0.00 | $0.14 | 0 | 89 | 2026-05-19 | 62.95% | -0.0300 | 0.0065 | -0.0037 | 0.0113 | -0.0029 |
| HPE260821C00020000 | call | 2026-08-21 | $20.00 | $12.10 | 1,142 | $13.65 | 988 | $14.10 | $12.88 | 0 | 661 | 2026-05-19 | 52.22% | 0.9780 | 0.0061 | -0.0043 | 0.0087 | 0.0490 |
| HPE260821P00020000 | put | 2026-08-21 | $20.00 | $0.12 | 421 | $0.26 | 625 | $0.00 | $0.19 | 0 | 114 | 2026-05-19 | 61.97% | -0.0407 | 0.0085 | -0.0046 | 0.0145 | -0.0039 |
| HPE260821C00021000 | call | 2026-08-21 | $21.00 | $11.20 | 773 | $12.85 | 720 | $12.30 | $12.02 | 0 | 85 | 2026-05-19 | 58.07% | 0.9529 | 0.0102 | -0.0069 | 0.0163 | 0.0491 |
| HPE260821P00021000 | put | 2026-08-21 | $21.00 | $0.18 | 1,206 | $0.33 | 1,700 | $0.00 | $0.26 | 0 | 396 | 2026-05-19 | 61.00% | -0.0539 | 0.0109 | -0.0057 | 0.0181 | -0.0052 |
| HPE260821C00022000 | call | 2026-08-21 | $22.00 | $10.30 | 1,338 | $11.70 | 1,219 | $11.77 | $11.00 | 0 | 100 | 2026-05-19 | 51.24% | 0.9536 | 0.0115 | -0.0064 | 0.0161 | 0.0518 |
| HPE260821P00022000 | put | 2026-08-21 | $22.00 | $0.17 | 2,614 | $0.39 | 1,285 | $0.33 | $0.28 | 1 | 160 | 2026-05-19 | 57.10% | -0.0622 | 0.0130 | -0.0059 | 0.0203 | -0.0060 |
| HPE260821C00023000 | call | 2026-08-21 | $23.00 | $9.95 | 1,041 | $10.60 | 1,066 | $10.08 | $10.27 | 20 | 419 | 2026-05-19 | 58.07% | 0.9138 | 0.0163 | -0.0100 | 0.0260 | 0.0503 |
| HPE260821P00023000 | put | 2026-08-21 | $23.00 | $0.36 | 1,213 | $0.56 | 1,338 | $0.00 | $0.46 | 0 | 101 | 2026-05-19 | 59.05% | -0.0890 | 0.0165 | -0.0080 | 0.0267 | -0.0086 |
| HPE260821C00024000 | call | 2026-08-21 | $24.00 | $8.50 | 1,379 | $10.20 | 1,210 | $9.55 | $9.35 | 0 | 203 | 2026-05-19 | 55.14% | 0.8979 | 0.0195 | -0.0106 | 0.0295 | 0.0514 |
| HPE260821P00024000 | put | 2026-08-21 | $24.00 | $0.51 | 899 | $0.67 | 864 | $0.00 | $0.59 | 0 | 426 | 2026-05-19 | 58.07% | -0.1112 | 0.0197 | -0.0093 | 0.0314 | -0.0109 |
| HPE260821C00025000 | call | 2026-08-21 | $25.00 | $8.25 | 1,065 | $9.00 | 1,533 | $8.50 | $8.62 | 6 | 569 | 2026-05-19 | 58.07% | 0.8603 | 0.0231 | -0.0133 | 0.0368 | 0.0500 |
| HPE260821P00025000 | put | 2026-08-21 | $25.00 | $0.68 | 818 | $1.06 | 2,131 | $0.00 | $0.87 | 0 | 294 | 2026-05-19 | 60.02% | -0.1454 | 0.0230 | -0.0115 | 0.0378 | -0.0144 |
| HPE260821C00026000 | call | 2026-08-21 | $26.00 | $7.25 | 1,441 | $7.90 | 556 | $7.71 | $7.58 | 1 | 4,715 | 2026-05-19 | 50.27% | 0.8539 | 0.0275 | -0.0122 | 0.0379 | 0.0522 |
| HPE260821P00026000 | put | 2026-08-21 | $26.00 | $0.93 | 701 | $1.03 | 550 | $1.02 | $0.98 | 40 | 363 | 2026-05-19 | 57.10% | -0.1685 | 0.0266 | -0.0120 | 0.0417 | -0.0167 |
| HPE260821C00027000 | call | 2026-08-21 | $27.00 | $6.55 | 1,413 | $7.40 | 1,009 | $7.07 | $6.97 | 0 | 295 | 2026-05-19 | 54.17% | 0.8049 | 0.0307 | -0.0151 | 0.0457 | 0.0496 |
| HPE260821P00027000 | put | 2026-08-21 | $27.00 | $1.18 | 969 | $1.28 | 110 | $1.20 | $1.23 | 5 | 71 | 2026-05-19 | 57.10% | -0.2034 | 0.0299 | -0.0134 | 0.0468 | -0.0203 |
| HPE260821C00028000 | call | 2026-08-21 | $28.00 | $5.85 | 1,453 | $6.65 | 971 | $6.67 | $6.25 | 0 | 286 | 2026-05-19 | 53.19% | 0.7689 | 0.0346 | -0.0161 | 0.0504 | 0.0485 |
| HPE260821P00028000 | put | 2026-08-21 | $28.00 | $1.43 | 911 | $1.74 | 1,660 | $0.00 | $1.58 | 0 | 116 | 2026-05-19 | 57.10% | -0.2407 | 0.0329 | -0.0147 | 0.0515 | -0.0242 |
| HPE260821C00029000 | call | 2026-08-21 | $29.00 | $5.25 | 1,465 | $5.90 | 830 | $6.51 | $5.58 | 0 | 337 | 2026-05-19 | 53.19% | 0.7275 | 0.0377 | -0.0174 | 0.0550 | 0.0467 |
| HPE260821P00029000 | put | 2026-08-21 | $29.00 | $1.85 | 217 | $1.94 | 234 | $1.83 | $1.90 | 2 | 165 | 2026-05-19 | 57.10% | -0.2799 | 0.0356 | -0.0158 | 0.0557 | -0.0285 |
| HPE260821C00030000 | call | 2026-08-21 | $30.00 | $4.65 | 1,919 | $5.30 | 939 | $4.80 | $4.97 | 38 | 3,189 | 2026-05-19 | 53.19% | 0.6843 | 0.0404 | -0.0184 | 0.0589 | 0.0446 |
| HPE260821P00030000 | put | 2026-08-21 | $30.00 | $2.25 | 68 | $2.34 | 86 | $0.00 | $2.29 | 0 | 1,697 | 2026-05-19 | 56.12% | -0.3195 | 0.0385 | -0.0164 | 0.0592 | -0.0327 |
| HPE260821C00031000 | call | 2026-08-21 | $31.00 | $4.40 | 797 | $4.80 | 1,687 | $4.49 | $4.60 | 21 | 2,041 | 2026-05-19 | 56.12% | 0.6384 | 0.0403 | -0.0201 | 0.0620 | 0.0417 |
| HPE260821P00031000 | put | 2026-08-21 | $31.00 | $2.69 | 103 | $2.78 | 95 | $2.96 | $2.73 | 34 | 193 | 2026-05-19 | 56.12% | -0.3616 | 0.0403 | -0.0171 | 0.0620 | -0.0374 |
| HPE260821C00032000 | call | 2026-08-21 | $32.00 | $4.00 | 77 | $4.15 | 1,134 | $4.05 | $4.08 | 5 | 573 | 2026-05-19 | 55.14% | 0.5956 | 0.0424 | -0.0203 | 0.0641 | 0.0396 |
| HPE260821P00032000 | put | 2026-08-21 | $32.00 | $3.10 | 798 | $3.30 | 436 | $3.30 | $3.20 | 31 | 97 | 2026-05-19 | 56.12% | -0.4042 | 0.0417 | -0.0175 | 0.0641 | -0.0422 |
| HPE260821C00033000 | call | 2026-08-21 | $33.00 | $3.50 | 1,011 | $3.65 | 54 | $3.75 | $3.58 | 52 | 252 | 2026-05-19 | 55.14% | 0.5525 | 0.0433 | -0.0206 | 0.0655 | 0.0372 |
| HPE260821P00033000 | put | 2026-08-21 | $33.00 | $3.65 | 1,332 | $3.90 | 1,361 | $3.80 | $3.77 | 22 | 5,075 | 2026-05-19 | 57.10% | -0.4455 | 0.0418 | -0.0181 | 0.0654 | -0.0472 |
| HPE260821C00034000 | call | 2026-08-21 | $34.00 | $3.15 | 9 | $3.30 | 1,375 | $3.24 | $3.22 | 65 | 730 | 2026-05-19 | 56.12% | 0.5119 | 0.0429 | -0.0210 | 0.0660 | 0.0346 |
| HPE260821P00034000 | put | 2026-08-21 | $34.00 | $4.15 | 1,560 | $4.40 | 487 | $4.25 | $4.28 | 11 | 42 | 2026-05-19 | 56.12% | -0.4881 | 0.0429 | -0.0177 | 0.0660 | -0.0521 |
| HPE260821C00035000 | call | 2026-08-21 | $35.00 | $2.76 | 116 | $2.86 | 253 | $2.78 | $2.81 | 36 | 13,934 | 2026-05-19 | 55.14% | 0.4688 | 0.0436 | -0.0205 | 0.0658 | 0.0322 |
| HPE260821P00035000 | put | 2026-08-21 | $35.00 | $4.80 | 786 | $5.05 | 357 | $0.00 | $4.92 | 0 | 84 | 2026-05-19 | 56.12% | -0.5287 | 0.0428 | -0.0175 | 0.0659 | -0.0571 |
| HPE260821C00036000 | call | 2026-08-21 | $36.00 | $2.43 | 95 | $2.53 | 244 | $2.50 | $2.48 | 1 | 3,843 | 2026-05-19 | 55.14% | 0.4290 | 0.0430 | -0.0202 | 0.0650 | 0.0297 |
| HPE260821P00036000 | put | 2026-08-21 | $36.00 | $5.40 | 920 | $5.70 | 118 | $0.00 | $5.55 | 0 | 0 | 2026-05-19 | 56.12% | -0.5679 | 0.0423 | -0.0170 | 0.0651 | -0.0621 |
| HPE260821C00037000 | call | 2026-08-21 | $37.00 | $2.13 | 83 | $2.23 | 162 | $2.84 | $2.18 | 0 | 79 | 2026-05-19 | 55.14% | 0.3909 | 0.0421 | -0.0197 | 0.0636 | 0.0273 |
| HPE260821P00037000 | put | 2026-08-21 | $37.00 | $6.05 | 960 | $6.50 | 489 | $0.00 | $6.28 | 0 | 6 | 2026-05-19 | 56.12% | -0.6053 | 0.0414 | -0.0164 | 0.0637 | -0.0670 |
| HPE260821C00038000 | call | 2026-08-21 | $38.00 | $1.63 | 1,620 | $2.03 | 652 | $1.91 | $1.83 | 0 | 45 | 2026-05-19 | 54.17% | 0.3505 | 0.0413 | -0.0186 | 0.0614 | 0.0247 |
| HPE260821P00038000 | put | 2026-08-21 | $38.00 | $6.80 | 850 | $7.30 | 551 | $0.00 | $7.05 | 0 | 2 | 2026-05-19 | 57.10% | -0.6367 | 0.0397 | -0.0161 | 0.0621 | -0.0716 |
| HPE260821C00039000 | call | 2026-08-21 | $39.00 | $1.39 | 1,619 | $1.73 | 127 | $1.63 | $1.56 | 20 | 2 | 2026-05-19 | 53.19% | 0.3113 | 0.0401 | -0.0174 | 0.0585 | 0.0222 |
| HPE260821P00039000 | put | 2026-08-21 | $39.00 | $7.55 | 880 | $8.30 | 910 | $0.00 | $7.93 | 0 | 0 | 2026-05-19 | 59.05% | -0.6610 | 0.0374 | -0.0161 | 0.0606 | -0.0759 |
| HPE260821C00040000 | call | 2026-08-21 | $40.00 | $1.43 | 29 | $1.51 | 101 | $1.44 | $1.47 | 20 | 1,393 | 2026-05-19 | 56.12% | 0.2943 | 0.0371 | -0.0178 | 0.0570 | 0.0209 |
| HPE260821P00040000 | put | 2026-08-21 | $40.00 | $8.35 | 815 | $8.80 | 599 | $0.00 | $8.57 | 0 | 0 | 2026-05-19 | 57.10% | -0.7008 | 0.0367 | -0.0143 | 0.0575 | -0.0809 |
| HPE260821C00045000 | call | 2026-08-21 | $45.00 | $0.64 | 1,555 | $0.82 | 331 | $0.64 | $0.73 | 25 | 1 | 2026-05-19 | 56.12% | 0.1699 | 0.0272 | -0.0130 | 0.0419 | 0.0124 |
| HPE260821P00045000 | put | 2026-08-21 | $45.00 | $12.50 | 750 | $13.80 | 825 | $0.00 | $13.15 | 0 | 0 | 2026-05-19 | 65.88% | -0.7785 | 0.0272 | -0.0134 | 0.0492 | -0.0993 |
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.
