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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HPE270115C00003000 | call | 2027-01-15 | $3.00 | $27.85 | 411 | $31.75 | 1 | $19.30 | $29.80 | 0 | 8 | 2026-05-19 | 153.68% | 0.9947 | 0.0004 | -0.0015 | 0.0040 | 0.0175 |
| HPE270115P00003000 | put | 2027-01-15 | $3.00 | $0.00 | 0 | $0.05 | 60 | $0.00 | $0.01 | 0 | 4 | 2026-05-19 | 111.73% | -0.0009 | 0.0001 | -0.0002 | 0.0008 | -0.0003 |
| HPE270115C00005000 | call | 2027-01-15 | $5.00 | $25.85 | 393 | $29.75 | 51 | $17.30 | $27.80 | 0 | 4 | 2026-05-19 | 109.78% | 0.9950 | 0.0005 | -0.0013 | 0.0038 | 0.0307 |
| HPE270115P00005000 | put | 2027-01-15 | $5.00 | $0.00 | 0 | $1.65 | 1,478 | $0.00 | $0.01 | 0 | 21 | 2026-05-19 | 87.34% | -0.0012 | 0.0002 | -0.0002 | 0.0011 | -0.0003 |
| HPE270115C00008000 | call | 2027-01-15 | $8.00 | $22.85 | 474 | $26.75 | 155 | $19.90 | $24.80 | 0 | 56 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0008 | 0.0000 | 0.0516 |
| HPE270115P00008000 | put | 2027-01-15 | $8.00 | $0.00 | 0 | $0.10 | 2,013 | $0.00 | $0.01 | 0 | 188 | 2026-05-19 | 65.88% | -0.0016 | 0.0003 | -0.0002 | 0.0014 | -0.0004 |
| HPE270115C00010000 | call | 2027-01-15 | $10.00 | $20.90 | 1,305 | $23.95 | 1,266 | $24.15 | $22.42 | 0 | 102 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0010 | 0.0000 | 0.0645 |
| HPE270115P00010000 | put | 2027-01-15 | $10.00 | $0.03 | 1,144 | $0.30 | 3,084 | $0.06 | $0.16 | 1 | 246 | 2026-05-19 | 82.46% | -0.0164 | 0.0019 | -0.0018 | 0.0108 | -0.0046 |
| HPE270115C00013000 | call | 2027-01-15 | $13.00 | $18.05 | 1,315 | $21.45 | 1,288 | $11.36 | $19.75 | 0 | 174 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0013 | 0.0000 | 0.0838 |
| HPE270115P00013000 | put | 2027-01-15 | $13.00 | $0.13 | 1 | $0.20 | 297 | $0.00 | $0.17 | 0 | 1,768 | 2026-05-19 | 65.88% | -0.0211 | 0.0029 | -0.0018 | 0.0134 | -0.0056 |
| HPE270115C00015000 | call | 2027-01-15 | $15.00 | $17.70 | 1,131 | $18.50 | 1,169 | $16.40 | $18.10 | 0 | 503 | 2026-05-19 | 54.17% | 0.9793 | 0.0035 | -0.0029 | 0.0132 | 0.0914 |
| HPE270115P00015000 | put | 2027-01-15 | $15.00 | $0.26 | 726 | $0.45 | 2,661 | $0.31 | $0.35 | 2 | 3,755 | 2026-05-19 | 66.85% | -0.0404 | 0.0049 | -0.0030 | 0.0230 | -0.0111 |
| HPE270115C00017000 | call | 2027-01-15 | $17.00 | $15.40 | 1,498 | $16.80 | 1,306 | $15.75 | $16.10 | 0 | 457 | 2026-05-19 | 42.46% | 0.9835 | 0.0037 | -0.0026 | 0.0109 | 0.1055 |
| HPE270115P00017000 | put | 2027-01-15 | $17.00 | $0.35 | 1,718 | $0.57 | 900 | $0.00 | $0.46 | 0 | 8,678 | 2026-05-19 | 61.00% | -0.0536 | 0.0067 | -0.0034 | 0.0289 | -0.0145 |
| HPE270115C00019000 | call | 2027-01-15 | $19.00 | $13.75 | 177 | $15.05 | 157 | $0.00 | $14.40 | 0 | 0 | 2026-05-19 | 48.32% | 0.9489 | 0.0082 | -0.0044 | 0.0278 | 0.1094 |
| HPE270115P00019000 | put | 2027-01-15 | $19.00 | $0.61 | 1,368 | $0.86 | 1,251 | $0.00 | $0.73 | 0 | 8 | 2026-05-19 | 60.02% | -0.0806 | 0.0094 | -0.0046 | 0.0396 | -0.0221 |
| HPE270115C00020000 | call | 2027-01-15 | $20.00 | $13.40 | 1,230 | $14.10 | 1,064 | $13.91 | $13.75 | 1 | 1,409 | 2026-05-19 | 54.17% | 0.9171 | 0.0106 | -0.0062 | 0.0405 | 0.1067 |
| HPE270115P00020000 | put | 2027-01-15 | $20.00 | $0.76 | 1,623 | $1.02 | 891 | $0.00 | $0.89 | 0 | 5,603 | 2026-05-19 | 60.02% | -0.0975 | 0.0108 | -0.0053 | 0.0457 | -0.0270 |
| HPE270115C00021000 | call | 2027-01-15 | $21.00 | $12.15 | 1,378 | $13.50 | 792 | $14.00 | $12.82 | 0 | 1 | 2026-05-19 | 51.24% | 0.9072 | 0.0122 | -0.0063 | 0.0440 | 0.1107 |
| HPE270115P00021000 | put | 2027-01-15 | $21.00 | $0.96 | 1,339 | $1.38 | 2,256 | $0.00 | $1.17 | 0 | 583 | 2026-05-19 | 61.00% | -0.1181 | 0.0122 | -0.0061 | 0.0524 | -0.0332 |
| HPE270115C00022000 | call | 2027-01-15 | $22.00 | $11.75 | 1,668 | $12.60 | 1,440 | $12.00 | $12.18 | 4 | 3,939 | 2026-05-19 | 54.17% | 0.8789 | 0.0140 | -0.0076 | 0.0534 | 0.1088 |
| HPE270115P00022000 | put | 2027-01-15 | $22.00 | $1.25 | 628 | $1.38 | 5 | $0.00 | $1.31 | 0 | 1,866 | 2026-05-19 | 59.05% | -0.1333 | 0.0138 | -0.0064 | 0.0571 | -0.0374 |
| HPE270115C00023000 | call | 2027-01-15 | $23.00 | $10.75 | 1,419 | $11.85 | 674 | $11.40 | $11.30 | 0 | 6 | 2026-05-19 | 51.24% | 0.8654 | 0.0159 | -0.0078 | 0.0574 | 0.1119 |
| HPE270115P00023000 | put | 2027-01-15 | $23.00 | $1.42 | 1,400 | $1.86 | 1,939 | $0.00 | $1.64 | 0 | 37 | 2026-05-19 | 60.02% | -0.1564 | 0.0151 | -0.0072 | 0.0635 | -0.0446 |
| HPE270115C00024000 | call | 2027-01-15 | $24.00 | $10.05 | 1,446 | $11.25 | 807 | $8.22 | $10.65 | 0 | 5 | 2026-05-19 | 52.22% | 0.8394 | 0.0176 | -0.0087 | 0.0647 | 0.1106 |
| HPE270115P00024000 | put | 2027-01-15 | $24.00 | $1.69 | 1,382 | $2.13 | 1,967 | $0.00 | $1.91 | 0 | 49 | 2026-05-19 | 59.05% | -0.1763 | 0.0165 | -0.0076 | 0.0687 | -0.0505 |
| HPE270115C00025000 | call | 2027-01-15 | $25.00 | $9.45 | 2,067 | $10.50 | 1,544 | $10.00 | $9.97 | 6 | 2,789 | 2026-05-19 | 52.22% | 0.8148 | 0.0193 | -0.0093 | 0.0708 | 0.1098 |
| HPE270115P00025000 | put | 2027-01-15 | $25.00 | $2.00 | 1,032 | $2.65 | 2,359 | $2.20 | $2.33 | 13 | 852 | 2026-05-19 | 60.02% | -0.2009 | 0.0176 | -0.0084 | 0.0744 | -0.0585 |
| HPE270115C00026000 | call | 2027-01-15 | $26.00 | $8.85 | 1,510 | $9.90 | 1,175 | $9.87 | $9.38 | 0 | 12 | 2026-05-19 | 53.19% | 0.7871 | 0.0206 | -0.0101 | 0.0770 | 0.1076 |
| HPE270115P00026000 | put | 2027-01-15 | $26.00 | $2.34 | 1,002 | $2.80 | 1,922 | $0.00 | $2.57 | 0 | 28 | 2026-05-19 | 59.05% | -0.2228 | 0.0191 | -0.0087 | 0.0791 | -0.0651 |
| HPE270115C00027000 | call | 2027-01-15 | $27.00 | $8.25 | 1,574 | $9.25 | 1,131 | $8.95 | $8.75 | 0 | 1,789 | 2026-05-19 | 53.19% | 0.7609 | 0.0220 | -0.0107 | 0.0822 | 0.1060 |
| HPE270115P00027000 | put | 2027-01-15 | $27.00 | $2.60 | 2,055 | $3.15 | 1,862 | $3.00 | $2.88 | 2 | 189 | 2026-05-19 | 58.07% | -0.2459 | 0.0205 | -0.0090 | 0.0835 | -0.0722 |
| HPE270115C00028000 | call | 2027-01-15 | $28.00 | $7.65 | 1,587 | $8.60 | 990 | $8.50 | $8.12 | 0 | 95 | 2026-05-19 | 52.22% | 0.7352 | 0.0237 | -0.0110 | 0.0868 | 0.1049 |
| HPE270115P00028000 | put | 2027-01-15 | $28.00 | $3.10 | 1,541 | $3.55 | 1,886 | $3.45 | $3.33 | 1 | 26 | 2026-05-19 | 58.07% | -0.2708 | 0.0215 | -0.0094 | 0.0878 | -0.0803 |
| HPE270115C00029000 | call | 2027-01-15 | $29.00 | $7.15 | 1,601 | $8.15 | 1,214 | $7.68 | $7.65 | 3 | 44 | 2026-05-19 | 53.19% | 0.7067 | 0.0244 | -0.0116 | 0.0912 | 0.1018 |
| HPE270115P00029000 | put | 2027-01-15 | $29.00 | $3.50 | 1,117 | $4.05 | 1,389 | $0.00 | $3.77 | 0 | 27 | 2026-05-19 | 58.07% | -0.2960 | 0.0225 | -0.0097 | 0.0916 | -0.0887 |
| HPE270115C00030000 | call | 2027-01-15 | $30.00 | $6.65 | 1,846 | $7.40 | 1,401 | $7.40 | $7.03 | 3 | 4,241 | 2026-05-19 | 52.22% | 0.6794 | 0.0259 | -0.0118 | 0.0949 | 0.0999 |
| HPE270115P00030000 | put | 2027-01-15 | $30.00 | $3.95 | 1,293 | $4.55 | 1,252 | $0.00 | $4.25 | 0 | 1,327 | 2026-05-19 | 58.07% | -0.3213 | 0.0233 | -0.0100 | 0.0949 | -0.0973 |
| HPE270115C00031000 | call | 2027-01-15 | $31.00 | $6.20 | 1,724 | $7.10 | 1,500 | $6.81 | $6.65 | 1 | 29 | 2026-05-19 | 53.19% | 0.6515 | 0.0262 | -0.0123 | 0.0980 | 0.0965 |
| HPE270115P00031000 | put | 2027-01-15 | $31.00 | $4.45 | 1,096 | $5.00 | 1,094 | $0.00 | $4.72 | 0 | 107 | 2026-05-19 | 58.07% | -0.3465 | 0.0240 | -0.0102 | 0.0978 | -0.1061 |
| HPE270115C00032000 | call | 2027-01-15 | $32.00 | $5.80 | 1,702 | $6.60 | 1,046 | $6.20 | $6.20 | 1 | 265 | 2026-05-19 | 53.19% | 0.6240 | 0.0269 | -0.0125 | 0.1006 | 0.0936 |
| HPE270115P00032000 | put | 2027-01-15 | $32.00 | $4.95 | 1,139 | $5.60 | 1,243 | $0.00 | $5.28 | 0 | 29 | 2026-05-19 | 58.07% | -0.3717 | 0.0246 | -0.0103 | 0.1002 | -0.1150 |
| HPE270115C00033000 | call | 2027-01-15 | $33.00 | $5.55 | 1,810 | $6.20 | 1,722 | $5.52 | $5.88 | 1 | 625 | 2026-05-19 | 54.17% | 0.5980 | 0.0269 | -0.0129 | 0.1025 | 0.0902 |
| HPE270115P00033000 | put | 2027-01-15 | $33.00 | $5.50 | 944 | $6.05 | 1,140 | $0.00 | $5.78 | 0 | 19 | 2026-05-19 | 57.10% | -0.3979 | 0.0255 | -0.0103 | 0.1023 | -0.1237 |
| HPE270115C00034000 | call | 2027-01-15 | $34.00 | $5.20 | 1,073 | $5.80 | 1,170 | $5.55 | $5.50 | 0 | 299 | 2026-05-19 | 54.17% | 0.5716 | 0.0273 | -0.0130 | 0.1040 | 0.0871 |
| HPE270115P00034000 | put | 2027-01-15 | $34.00 | $6.10 | 778 | $6.65 | 896 | $0.00 | $6.38 | 0 | 0 | 2026-05-19 | 58.07% | -0.4212 | 0.0254 | -0.0105 | 0.1037 | -0.1332 |
| HPE270115C00035000 | call | 2027-01-15 | $35.00 | $4.95 | 726 | $5.15 | 197 | $5.03 | $5.05 | 231 | 11,334 | 2026-05-19 | 54.17% | 0.5456 | 0.0276 | -0.0131 | 0.1051 | 0.0840 |
| HPE270115P00035000 | put | 2027-01-15 | $35.00 | $6.70 | 853 | $7.20 | 742 | $0.00 | $6.95 | 0 | 2 | 2026-05-19 | 57.10% | -0.4476 | 0.0261 | -0.0103 | 0.1048 | -0.1422 |
| HPE270115C00036000 | call | 2027-01-15 | $36.00 | $4.30 | 1,988 | $5.05 | 1,520 | $4.69 | $4.67 | 1 | 116 | 2026-05-19 | 53.19% | 0.5173 | 0.0283 | -0.0129 | 0.1056 | 0.0809 |
| HPE270115P00036000 | put | 2027-01-15 | $36.00 | $7.30 | 811 | $7.85 | 705 | $0.00 | $7.57 | 0 | 0 | 2026-05-19 | 57.10% | -0.4717 | 0.0263 | -0.0102 | 0.1055 | -0.1515 |
| HPE270115C00037000 | call | 2027-01-15 | $37.00 | $3.95 | 1,715 | $4.70 | 1,168 | $4.50 | $4.33 | 0 | 158 | 2026-05-19 | 53.19% | 0.4920 | 0.0283 | -0.0128 | 0.1057 | 0.0777 |
| HPE270115P00037000 | put | 2027-01-15 | $37.00 | $7.95 | 925 | $8.75 | 863 | $0.00 | $8.35 | 0 | 9 | 2026-05-19 | 58.07% | -0.4921 | 0.0259 | -0.0103 | 0.1057 | -0.1609 |
| HPE270115C00038000 | call | 2027-01-15 | $38.00 | $3.90 | 1,485 | $4.25 | 1,085 | $4.10 | $4.08 | 5 | 26 | 2026-05-19 | 54.17% | 0.4712 | 0.0277 | -0.0130 | 0.1055 | 0.0745 |
| HPE270115P00038000 | put | 2027-01-15 | $38.00 | $8.65 | 669 | $9.15 | 416 | $0.00 | $8.90 | 0 | 0 | 2026-05-19 | 57.10% | -0.5181 | 0.0263 | -0.0100 | 0.1056 | -0.1702 |
| HPE270115C00040000 | call | 2027-01-15 | $40.00 | $3.50 | 67 | $3.60 | 2 | $3.62 | $3.55 | 39 | 2,277 | 2026-05-19 | 54.17% | 0.4251 | 0.0273 | -0.0127 | 0.1039 | 0.0683 |
| HPE270115P00040000 | put | 2027-01-15 | $40.00 | $10.00 | 675 | $10.60 | 430 | $0.00 | $10.30 | 0 | 1 | 2026-05-19 | 57.10% | -0.5620 | 0.0260 | -0.0095 | 0.1045 | -0.1888 |
| HPE270115C00045000 | call | 2027-01-15 | $45.00 | $2.43 | 733 | $2.73 | 1,668 | $2.54 | $2.58 | 12 | 1,356 | 2026-05-19 | 55.14% | 0.3298 | 0.0248 | -0.0118 | 0.0960 | 0.0543 |
| HPE270115P00045000 | put | 2027-01-15 | $45.00 | $13.90 | 776 | $14.45 | 605 | $0.00 | $14.18 | 0 | 0 | 2026-05-19 | 58.07% | -0.6536 | 0.0240 | -0.0083 | 0.0978 | -0.2341 |
| HPE270115C00050000 | call | 2027-01-15 | $50.00 | $1.56 | 2,002 | $1.96 | 1,267 | $1.76 | $1.76 | 4 | 303 | 2026-05-19 | 55.14% | 0.2496 | 0.0217 | -0.0103 | 0.0842 | 0.0421 |
| HPE270115P00050000 | put | 2027-01-15 | $50.00 | $18.05 | 828 | $18.75 | 431 | $0.00 | $18.40 | 0 | 0 | 2026-05-19 | 60.02% | -0.7199 | 0.0212 | -0.0069 | 0.0892 | -0.2765 |
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.
