Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $20.52 as of 11/21/2025 8:49:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.65 | 19.60 | 17.63 | 21.85 | 0.00 | 0.00% | 5.88 | 0 | 3 | 7.76 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/21/2025 3:59:50 PM EST |
| 5.00 | 14.40 | 17.65 | 16.03 | 19.72 | 0.00 | 0.00% | 3.21 | 0 | 4 | 5.09 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/21/2025 3:59:50 PM EST |
| 6.00 | 12.80 | 16.65 | 14.73 | % | 2.46 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 7.00 | 11.60 | 15.60 | 13.60 | % | 1.94 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 8.00 | 10.60 | 14.65 | 12.63 | 15.70 | 0.00 | 0.00% | 1.58 | 0 | 22 | 3.42 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:50 PM EST |
| 9.00 | 9.60 | 13.65 | 11.63 | 14.21 | 0.00 | 0.00% | 1.29 | 0 | 10 | 3.06 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 11/21/2025 3:59:50 PM EST |
| 10.00 | 10.50 | 12.45 | 11.48 | 12.88 | 0.00 | 0.00% | 1.15 | 0 | 305 | 2.61 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:50 PM EST |
| 11.00 | 8.05 | 11.65 | 9.85 | 12.06 | 0.00 | 0.00% | 0.90 | 0 | 15 | 2.47 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:50 PM EST |
| 12.00 | 7.05 | 10.55 | 8.80 | 6.32 | 0.00 | 0.00% | 0.73 | 0 | 3 | 2.16 | 0.99 | 0.01 | 0.00 | 6/23/2025 | 11/21/2025 3:59:50 PM EST |
| 13.00 | 6.05 | 9.30 | 7.68 | 12.25 | 0.00 | 0.00% | 0.59 | 0 | 1,405 | 1.82 | 0.97 | 0.01 | 0.00 | 10/6/2025 | 11/21/2025 3:59:50 PM EST |
| 14.00 | 5.00 | 7.70 | 6.35 | 9.45 | 0.00 | 0.00% | 0.45 | 0 | 53 | 1.32 | 0.95 | 0.02 | 0.00 | 11/6/2025 | 11/21/2025 3:59:50 PM EST |
| 15.00 | 5.10 | 6.00 | 5.55 | 8.25 | 0.00 | 0.00% | 0.37 | 0 | 2,329 | 0.79 | 0.92 | 0.03 | -0.01 | 11/13/2025 | 11/21/2025 3:59:50 PM EST |
| 16.00 | 4.70 | 5.00 | 4.85 | 4.55 | -2.08 | -31.38% | 0.30 | 1 | 821 | 0.56 | 0.88 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 17.00 | 3.40 | 4.65 | 4.03 | 4.30 | 0.00 | 0.00% | 0.24 | 0 | 6,964 | 0.85 | 0.83 | 0.05 | -0.01 | 11/19/2025 | 11/21/2025 3:59:50 PM EST |
| 18.00 | 3.10 | 3.25 | 3.18 | 3.15 | -0.79 | -20.06% | 0.18 | 15 | 378 | 0.53 | 0.77 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 19.00 | 2.31 | 2.56 | 2.44 | 2.38 | +0.10 | +4.39% | 0.13 | 1 | 139 | 0.50 | 0.69 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 20.00 | 1.78 | 1.93 | 1.86 | 1.94 | +0.27 | +16.17% | 0.09 | 84 | 15,459 | 0.49 | 0.59 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 21.00 | 1.31 | 1.42 | 1.37 | 1.37 | +0.11 | +8.73% | 0.07 | 15 | 2,991 | 0.49 | 0.49 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 22.00 | 0.92 | 1.05 | 0.99 | 1.04 | +0.14 | +15.56% | 0.04 | 279 | 23,646 | 0.48 | 0.39 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 23.00 | 0.60 | 0.75 | 0.68 | 0.73 | +0.12 | +19.68% | 0.03 | 33 | 5,069 | 0.47 | 0.31 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 24.00 | 0.39 | 0.54 | 0.47 | 0.51 | +0.04 | +8.52% | 0.02 | 17 | 22,495 | 0.47 | 0.24 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 25.00 | 0.33 | 0.38 | 0.36 | 0.36 | +0.08 | +28.58% | 0.01 | 66 | 21,210 | 0.49 | 0.18 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 26.00 | 0.19 | 0.31 | 0.25 | 0.20 | -0.02 | -9.10% | 0.01 | 2 | 8,152 | 0.49 | 0.13 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 27.00 | 0.16 | 0.30 | 0.23 | 0.19 | +0.03 | +18.75% | 0.01 | 38 | 8,338 | 0.53 | 0.10 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 28.00 | 0.08 | 0.19 | 0.14 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,275 | 0.51 | 0.08 | 0.03 | -0.01 | 11/18/2025 | 11/21/2025 3:59:50 PM EST |
| 29.00 | 0.01 | 0.35 | 0.18 | 0.09 | -0.08 | -47.06% | 0.01 | 1 | 10,651 | 0.54 | 0.06 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 30.00 | 0.07 | 0.16 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 461 | 4,496 | 0.62 | 0.04 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.26 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,322 | 0.78 | 0.01 | 0.01 | 0.00 | 11/13/2025 | 11/21/2025 3:59:50 PM EST |
| 35.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11,010 | 0.61 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 40 | 6,222 | 0.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.09 | 0.55 | 0.04 | 0.00 | 0.00% | 0.18 | 0 | 4 | 5.25 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 11/21/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 1.18 | 0.59 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 10 | 3.35 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 11/21/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 1.64 | 0.82 | % | 0.12 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 85 | 1.99 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 17,379 | 1.62 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.17 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/21/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.05 | -0.01 | 0.01 | 0.00 | 10/20/2025 | 11/21/2025 3:59:50 PM EST |
| 13.00 | 0.01 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,511 | 0.72 | -0.03 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 3:59:50 PM EST |
| 14.00 | 0.02 | 0.61 | 0.32 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.75 | -0.05 | 0.02 | 0.00 | 11/3/2025 | 11/21/2025 3:59:50 PM EST |
| 15.00 | 0.09 | 0.28 | 0.19 | 0.19 | +0.13 | +216.67% | 0.01 | 71 | 4,071 | 0.60 | -0.08 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 16.00 | 0.18 | 0.35 | 0.27 | 0.26 | +0.01 | +4.00% | 0.02 | 26 | 1,588 | 0.57 | -0.12 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 17.00 | 0.28 | 0.48 | 0.38 | 0.41 | -0.05 | -10.87% | 0.02 | 59 | 12,194 | 0.52 | -0.17 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 18.00 | 0.56 | 0.66 | 0.61 | 0.65 | +0.12 | +22.65% | 0.03 | 75 | 13,800 | 0.53 | -0.23 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 19.00 | 0.85 | 0.95 | 0.90 | 0.87 | -0.22 | -20.19% | 0.05 | 3 | 795 | 0.51 | -0.31 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 20.00 | 1.21 | 1.38 | 1.30 | 1.26 | -0.29 | -18.71% | 0.07 | 328 | 8,729 | 0.50 | -0.41 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 21.00 | 1.72 | 1.90 | 1.81 | 1.73 | -0.43 | -19.91% | 0.09 | 48 | 878 | 0.49 | -0.51 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 22.00 | 2.32 | 2.51 | 2.42 | 2.67 | +0.03 | +1.14% | 0.11 | 66 | 2,008 | 0.49 | -0.61 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 23.00 | 2.99 | 3.25 | 3.12 | 3.15 | -0.35 | -10.00% | 0.14 | 6 | 7,677 | 0.48 | -0.69 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 24.00 | 3.75 | 4.05 | 3.90 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 1,556 | 0.48 | -0.76 | 0.08 | -0.01 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 25.00 | 4.60 | 4.90 | 4.75 | 4.74 | -0.21 | -4.25% | 0.19 | 2 | 3,156 | 0.48 | -0.82 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 26.00 | 5.40 | 6.35 | 5.88 | 5.95 | +0.54 | +9.99% | 0.23 | 2 | 1,777 | 0.81 | -0.87 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 27.00 | 6.40 | 7.30 | 6.85 | 3.35 | 0.00 | 0.00% | 0.25 | 0 | 124 | 0.86 | -0.90 | 0.04 | -0.01 | 10/31/2025 | 11/21/2025 3:59:50 PM EST |
| 28.00 | 7.20 | 8.25 | 7.73 | 4.40 | 0.00 | 0.00% | 0.28 | 0 | 153 | 0.91 | -0.92 | 0.03 | -0.01 | 11/10/2025 | 11/21/2025 3:59:50 PM EST |
| 29.00 | 8.30 | 9.20 | 8.75 | 4.71 | 0.00 | 0.00% | 0.30 | 0 | 44 | 0.94 | -0.94 | 0.03 | 0.00 | 10/15/2025 | 11/21/2025 3:59:50 PM EST |
| 30.00 | 9.25 | 10.20 | 9.73 | 8.25 | 0.00 | 0.00% | 0.32 | 0 | 39 | 1.00 | -0.96 | 0.02 | 0.00 | 11/17/2025 | 11/21/2025 3:59:50 PM EST |
| 32.00 | 10.00 | 13.50 | 11.75 | 8.31 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.59 | -0.99 | 0.01 | 0.00 | 11/5/2025 | 11/21/2025 3:59:50 PM EST |
| 35.00 | 13.30 | 15.95 | 14.63 | 11.85 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 9/5/2025 | 11/21/2025 3:59:50 PM EST |
| 37.00 | 15.45 | 17.95 | 16.70 | 13.05 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 11/21/2025 3:59:50 PM EST |
| 40.00 | 17.80 | 21.50 | 19.65 | 16.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 11/21/2025 3:59:50 PM EST |