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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HPE261218C00013000 | call | 2026-12-18 | $13.00 | $18.00 | 196 | $21.90 | 51 | $11.75 | $19.95 | 0 | 6 | 2026-05-19 | 59.05% | 0.9896 | 0.0019 | -0.0022 | 0.0069 | 0.0719 |
| HPE261218P00013000 | put | 2026-12-18 | $13.00 | $0.06 | 1,199 | $0.19 | 697 | $0.00 | $0.12 | 0 | 208 | 2026-05-19 | 65.88% | -0.0169 | 0.0026 | -0.0015 | 0.0105 | -0.0039 |
| HPE261218C00015000 | call | 2026-12-18 | $15.00 | $17.15 | 191 | $18.85 | 161 | $0.00 | $18.00 | 0 | 0 | 2026-05-19 | 51.24% | 0.9873 | 0.0026 | -0.0024 | 0.0082 | 0.0829 |
| HPE261218P00015000 | put | 2026-12-18 | $15.00 | $0.13 | 1,070 | $0.35 | 524 | $0.00 | $0.24 | 0 | 6,664 | 2026-05-19 | 64.90% | -0.0316 | 0.0044 | -0.0026 | 0.0177 | -0.0074 |
| HPE261218C00016000 | call | 2026-12-18 | $16.00 | $16.25 | 192 | $18.00 | 162 | $0.00 | $17.12 | 0 | 0 | 2026-05-19 | 56.12% | 0.9729 | 0.0045 | -0.0035 | 0.0156 | 0.0853 |
| HPE261218P00016000 | put | 2026-12-18 | $16.00 | $0.22 | 528 | $0.66 | 1,702 | $0.00 | $0.44 | 0 | 5 | 2026-05-19 | 68.80% | -0.0486 | 0.0059 | -0.0039 | 0.0251 | -0.0118 |
| HPE261218C00017000 | call | 2026-12-18 | $17.00 | $15.35 | 431 | $16.75 | 262 | $8.61 | $16.05 | 0 | 20 | 2026-05-19 | 44.41% | 0.9843 | 0.0036 | -0.0026 | 0.0098 | 0.0937 |
| HPE261218P00017000 | put | 2026-12-18 | $17.00 | $0.29 | 535 | $0.67 | 1,777 | $0.00 | $0.48 | 0 | 8 | 2026-05-19 | 65.88% | -0.0561 | 0.0069 | -0.0041 | 0.0281 | -0.0135 |
| HPE261218C00018000 | call | 2026-12-18 | $18.00 | $14.45 | 555 | $16.40 | 533 | $16.45 | $15.42 | 0 | 37 | 2026-05-19 | 59.05% | 0.9442 | 0.0076 | -0.0054 | 0.0281 | 0.0897 |
| HPE261218P00018000 | put | 2026-12-18 | $18.00 | $0.38 | 1,004 | $0.61 | 335 | $0.00 | $0.49 | 0 | 6,146 | 2026-05-19 | 61.00% | -0.0600 | 0.0078 | -0.0040 | 0.0297 | -0.0142 |
| HPE261218C00019000 | call | 2026-12-18 | $19.00 | $13.65 | 210 | $15.35 | 160 | $7.91 | $14.50 | 0 | 2 | 2026-05-19 | 57.10% | 0.9339 | 0.0090 | -0.0059 | 0.0320 | 0.0931 |
| HPE261218P00019000 | put | 2026-12-18 | $19.00 | $0.49 | 993 | $0.84 | 1,153 | $0.00 | $0.67 | 0 | 2 | 2026-05-19 | 61.97% | -0.0774 | 0.0094 | -0.0049 | 0.0361 | -0.0186 |
| HPE261218C00020000 | call | 2026-12-18 | $20.00 | $12.80 | 1,357 | $14.45 | 1,211 | $11.24 | $13.62 | 0 | 330 | 2026-05-19 | 55.14% | 0.9225 | 0.0106 | -0.0063 | 0.0362 | 0.0962 |
| HPE261218P00020000 | put | 2026-12-18 | $20.00 | $0.65 | 1,190 | $0.90 | 697 | $0.00 | $0.78 | 0 | 580 | 2026-05-19 | 60.02% | -0.0897 | 0.0108 | -0.0053 | 0.0404 | -0.0215 |
| HPE261218C00021000 | call | 2026-12-18 | $21.00 | $12.00 | 1,364 | $13.30 | 658 | $10.39 | $12.65 | 0 | 2 | 2026-05-19 | 51.24% | 0.9154 | 0.0121 | -0.0064 | 0.0386 | 0.1005 |
| HPE261218P00021000 | put | 2026-12-18 | $21.00 | $0.81 | 1,707 | $1.09 | 1,244 | $1.00 | $0.95 | 4 | 11 | 2026-05-19 | 60.02% | -0.1082 | 0.0124 | -0.0061 | 0.0463 | -0.0262 |
| HPE261218C00022000 | call | 2026-12-18 | $22.00 | $11.25 | 1,506 | $12.85 | 1,260 | $12.21 | $12.05 | 0 | 689 | 2026-05-19 | 56.12% | 0.8815 | 0.0142 | -0.0082 | 0.0494 | 0.0974 |
| HPE261218P00022000 | put | 2026-12-18 | $22.00 | $1.00 | 1,774 | $1.47 | 2,323 | $1.20 | $1.23 | 5 | 4,329 | 2026-05-19 | 61.00% | -0.1306 | 0.0140 | -0.0070 | 0.0529 | -0.0321 |
| HPE261218C00023000 | call | 2026-12-18 | $23.00 | $10.60 | 1,413 | $12.10 | 682 | $10.95 | $11.35 | 1 | 3 | 2026-05-19 | 56.12% | 0.8597 | 0.0159 | -0.0090 | 0.0556 | 0.0975 |
| HPE261218P00023000 | put | 2026-12-18 | $23.00 | $1.24 | 1,141 | $1.71 | 2,015 | $0.00 | $1.48 | 0 | 28 | 2026-05-19 | 61.00% | -0.1519 | 0.0155 | -0.0077 | 0.0586 | -0.0377 |
| HPE261218C00024000 | call | 2026-12-18 | $24.00 | $9.90 | 1,575 | $10.95 | 945 | $10.20 | $10.43 | 3 | 8 | 2026-05-19 | 53.19% | 0.8439 | 0.0181 | -0.0092 | 0.0597 | 0.0997 |
| HPE261218P00024000 | put | 2026-12-18 | $24.00 | $1.50 | 1,061 | $1.87 | 1,443 | $0.00 | $1.69 | 0 | 18 | 2026-05-19 | 59.05% | -0.1703 | 0.0172 | -0.0080 | 0.0631 | -0.0422 |
| HPE261218C00025000 | call | 2026-12-18 | $25.00 | $9.25 | 1,523 | $10.30 | 985 | $10.35 | $9.78 | 0 | 484 | 2026-05-19 | 54.17% | 0.8162 | 0.0197 | -0.0101 | 0.0662 | 0.0981 |
| HPE261218P00025000 | put | 2026-12-18 | $25.00 | $1.79 | 1,083 | $2.27 | 1,841 | $0.00 | $2.03 | 0 | 76 | 2026-05-19 | 60.02% | -0.1961 | 0.0185 | -0.0089 | 0.0689 | -0.0494 |
| HPE261218C00026000 | call | 2026-12-18 | $26.00 | $8.55 | 1,133 | $9.70 | 796 | $9.77 | $9.12 | 0 | 158 | 2026-05-19 | 53.19% | 0.7920 | 0.0216 | -0.0106 | 0.0714 | 0.0978 |
| HPE261218P00026000 | put | 2026-12-18 | $26.00 | $1.93 | 1,047 | $2.60 | 1,019 | $0.00 | $2.27 | 0 | 34 | 2026-05-19 | 58.07% | -0.2174 | 0.0203 | -0.0091 | 0.0733 | -0.0547 |
| HPE261218C00027000 | call | 2026-12-18 | $27.00 | $7.95 | 1,468 | $9.35 | 1,041 | $9.00 | $8.65 | 0 | 602 | 2026-05-19 | 56.12% | 0.7595 | 0.0222 | -0.0118 | 0.0775 | 0.0939 |
| HPE261218P00027000 | put | 2026-12-18 | $27.00 | $2.44 | 230 | $2.98 | 1,246 | $0.00 | $2.71 | 0 | 32 | 2026-05-19 | 59.05% | -0.2446 | 0.0213 | -0.0098 | 0.0783 | -0.0625 |
| HPE261218C00028000 | call | 2026-12-18 | $28.00 | $7.70 | 793 | $8.40 | 535 | $8.45 | $8.05 | 0 | 83 | 2026-05-19 | 55.14% | 0.7335 | 0.0239 | -0.0122 | 0.0819 | 0.0928 |
| HPE261218P00028000 | put | 2026-12-18 | $28.00 | $2.67 | 890 | $3.35 | 857 | $0.00 | $3.01 | 0 | 40 | 2026-05-19 | 57.10% | -0.2687 | 0.0232 | -0.0098 | 0.0822 | -0.0685 |
| HPE261218C00029000 | call | 2026-12-18 | $29.00 | $7.10 | 1,288 | $8.15 | 1,350 | $8.08 | $7.62 | 0 | 82 | 2026-05-19 | 57.10% | 0.7041 | 0.0243 | -0.0131 | 0.0861 | 0.0895 |
| HPE261218P00029000 | put | 2026-12-18 | $29.00 | $3.25 | 1,049 | $3.80 | 1,393 | $0.00 | $3.52 | 0 | 15 | 2026-05-19 | 58.07% | -0.2964 | 0.0239 | -0.0104 | 0.0862 | -0.0768 |
| HPE261218C00030000 | call | 2026-12-18 | $30.00 | $6.40 | 1,768 | $7.30 | 1,031 | $6.79 | $6.85 | 7 | 803 | 2026-05-19 | 54.17% | 0.6774 | 0.0266 | -0.0129 | 0.0894 | 0.0889 |
| HPE261218P00030000 | put | 2026-12-18 | $30.00 | $3.75 | 824 | $4.25 | 1,162 | $0.00 | $4.00 | 0 | 183 | 2026-05-19 | 58.07% | -0.3234 | 0.0248 | -0.0108 | 0.0895 | -0.0847 |
| HPE261218C00031000 | call | 2026-12-18 | $31.00 | $6.00 | 1,338 | $6.95 | 1,065 | $6.70 | $6.47 | 0 | 344 | 2026-05-19 | 55.14% | 0.6487 | 0.0270 | -0.0134 | 0.0924 | 0.0858 |
| HPE261218P00031000 | put | 2026-12-18 | $31.00 | $4.20 | 803 | $4.75 | 1,011 | $0.00 | $4.47 | 0 | 6 | 2026-05-19 | 58.07% | -0.3503 | 0.0256 | -0.0110 | 0.0923 | -0.0927 |
| HPE261218C00032000 | call | 2026-12-18 | $32.00 | $5.45 | 1,498 | $6.35 | 1,015 | $6.42 | $5.90 | 0 | 88 | 2026-05-19 | 54.17% | 0.6196 | 0.0282 | -0.0135 | 0.0949 | 0.0834 |
| HPE261218P00032000 | put | 2026-12-18 | $32.00 | $4.70 | 895 | $5.35 | 952 | $0.00 | $5.03 | 0 | 1 | 2026-05-19 | 58.07% | -0.3772 | 0.0262 | -0.0112 | 0.0947 | -0.1009 |
| HPE261218C00033000 | call | 2026-12-18 | $33.00 | $5.05 | 1,475 | $5.95 | 1,184 | $5.44 | $5.50 | 1 | 79 | 2026-05-19 | 54.17% | 0.5910 | 0.0288 | -0.0137 | 0.0968 | 0.0805 |
| HPE261218P00033000 | put | 2026-12-18 | $33.00 | $5.10 | 935 | $5.80 | 1,019 | $0.00 | $5.45 | 0 | 12 | 2026-05-19 | 57.10% | -0.4051 | 0.0272 | -0.0111 | 0.0966 | -0.1089 |
| HPE261218C00034000 | call | 2026-12-18 | $34.00 | $4.65 | 1,048 | $5.50 | 944 | $6.15 | $5.08 | 0 | 4 | 2026-05-19 | 54.17% | 0.5628 | 0.0292 | -0.0138 | 0.0982 | 0.0775 |
| HPE261218P00034000 | put | 2026-12-18 | $34.00 | $5.85 | 640 | $6.55 | 1,296 | $0.00 | $6.20 | 0 | 15 | 2026-05-19 | 59.05% | -0.4283 | 0.0267 | -0.0115 | 0.0978 | -0.1178 |
| HPE261218C00035000 | call | 2026-12-18 | $35.00 | $4.30 | 1,951 | $5.05 | 918 | $4.70 | $4.67 | 3 | 192 | 2026-05-19 | 54.17% | 0.5350 | 0.0294 | -0.0139 | 0.0990 | 0.0744 |
| HPE261218P00035000 | put | 2026-12-18 | $35.00 | $6.45 | 673 | $7.00 | 940 | $0.00 | $6.72 | 0 | 10 | 2026-05-19 | 58.07% | -0.4559 | 0.0274 | -0.0113 | 0.0988 | -0.1260 |
| HPE261218C00036000 | call | 2026-12-18 | $36.00 | $3.95 | 1,469 | $4.80 | 1,144 | $4.39 | $4.38 | 7 | 9 | 2026-05-19 | 54.17% | 0.5079 | 0.0295 | -0.0138 | 0.0994 | 0.0713 |
| HPE261218P00036000 | put | 2026-12-18 | $36.00 | $7.05 | 670 | $7.85 | 855 | $0.00 | $7.45 | 0 | 0 | 2026-05-19 | 59.05% | -0.4785 | 0.0271 | -0.0115 | 0.0993 | -0.1346 |
| HPE261218C00037000 | call | 2026-12-18 | $37.00 | $3.65 | 1,119 | $4.45 | 1,041 | $4.88 | $4.05 | 0 | 7 | 2026-05-19 | 54.17% | 0.4815 | 0.0295 | -0.0138 | 0.0993 | 0.0682 |
| HPE261218P00037000 | put | 2026-12-18 | $37.00 | $7.70 | 671 | $8.25 | 623 | $0.00 | $7.97 | 0 | 0 | 2026-05-19 | 58.07% | -0.5058 | 0.0276 | -0.0111 | 0.0994 | -0.1430 |
| HPE261218C00038000 | call | 2026-12-18 | $38.00 | $3.40 | 1,401 | $4.10 | 1,018 | $4.05 | $3.75 | 0 | 51 | 2026-05-19 | 54.17% | 0.4559 | 0.0294 | -0.0137 | 0.0988 | 0.0651 |
| HPE261218P00038000 | put | 2026-12-18 | $38.00 | $8.15 | 264 | $9.25 | 179 | $0.00 | $8.70 | 0 | 0 | 2026-05-19 | 58.07% | -0.5297 | 0.0275 | -0.0109 | 0.0991 | -0.1515 |
| HPE261218C00040000 | call | 2026-12-18 | $40.00 | $2.90 | 1,381 | $3.55 | 1,017 | $3.30 | $3.22 | 0 | 233 | 2026-05-19 | 55.14% | 0.4117 | 0.0283 | -0.0136 | 0.0970 | 0.0593 |
| HPE261218P00040000 | put | 2026-12-18 | $40.00 | $9.60 | 253 | $10.70 | 166 | $0.00 | $10.15 | 0 | 3 | 2026-05-19 | 59.05% | -0.5713 | 0.0267 | -0.0107 | 0.0978 | -0.1682 |
| HPE261218C00045000 | call | 2026-12-18 | $45.00 | $2.20 | 2 | $2.39 | 158 | $2.76 | $2.29 | 0 | 72 | 2026-05-19 | 56.12% | 0.3132 | 0.0253 | -0.0124 | 0.0883 | 0.0463 |
| HPE261218P00045000 | put | 2026-12-18 | $45.00 | $13.60 | 322 | $14.45 | 159 | $0.00 | $14.02 | 0 | 0 | 2026-05-19 | 59.05% | -0.6703 | 0.0246 | -0.0089 | 0.0902 | -0.2092 |
| HPE261218C00050000 | call | 2026-12-18 | $50.00 | $1.53 | 1 | $1.71 | 280 | $1.55 | $1.62 | 0 | 9 | 2026-05-19 | 57.10% | 0.2381 | 0.0217 | -0.0109 | 0.0771 | 0.0358 |
| HPE261218P00050000 | put | 2026-12-18 | $50.00 | $17.45 | 7 | $19.30 | 55 | $0.00 | $18.38 | 0 | 0 | 2026-05-19 | 61.97% | -0.7326 | 0.0213 | -0.0077 | 0.0820 | -0.2465 |
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.
