Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $24.99 as of 9/19/2025 9:09:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 12.15 | 13.60 | 12.88 | % | 1.07 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 13.00 | 11.60 | 12.60 | 12.10 | % | 0.93 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 14.00 | 9.70 | 11.10 | 10.40 | % | 0.74 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 15.00 | 9.95 | 10.10 | 10.03 | % | 0.67 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 15.50 | 9.45 | 9.60 | 9.53 | 8.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:57 PM EST |
| 16.00 | 8.95 | 9.10 | 9.03 | 7.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:57 PM EST |
| 16.50 | 8.45 | 8.60 | 8.53 | 7.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:57 PM EST |
| 17.00 | 7.90 | 8.10 | 8.00 | 5.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/19/2025 3:59:57 PM EST |
| 17.50 | 7.45 | 7.60 | 7.53 | 6.04 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 3:59:57 PM EST |
| 18.00 | 6.95 | 7.10 | 7.03 | % | 0.39 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 18.50 | 5.50 | 6.60 | 6.05 | 4.57 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:57 PM EST |
| 19.00 | 5.30 | 6.10 | 5.70 | 5.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:57 PM EST |
| 19.50 | 5.50 | 5.60 | 5.55 | % | 0.28 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 20.00 | 4.55 | 5.10 | 4.83 | 5.14 | +0.05 | +0.99% | 0.24 | 1 | 3 | 0.72 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 20.50 | 3.85 | 4.65 | 4.25 | % | 0.21 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 21.00 | 3.60 | 4.10 | 3.85 | 2.14 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.58 | 1.00 | 0.01 | 0.00 | 9/5/2025 | 9/19/2025 3:59:57 PM EST |
| 21.50 | 2.98 | 3.80 | 3.39 | 2.32 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.04 | 0.99 | 0.01 | 0.00 | 9/8/2025 | 9/19/2025 3:59:57 PM EST |
| 22.00 | 2.99 | 3.10 | 3.05 | 2.88 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.52 | 0.98 | 0.03 | 0.00 | 9/12/2025 | 9/19/2025 3:59:57 PM EST |
| 22.50 | 2.54 | 2.62 | 2.58 | 2.62 | +0.30 | +12.94% | 0.11 | 6 | 16 | 0.46 | 0.94 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 23.00 | 2.09 | 2.15 | 2.12 | 2.01 | 0.00 | 0.00% | 0.09 | 0 | 366 | 0.34 | 0.89 | 0.10 | -0.01 | 9/12/2025 | 9/19/2025 3:59:57 PM EST |
| 23.50 | 1.62 | 1.88 | 1.75 | 1.70 | -0.06 | -3.41% | 0.07 | 1 | 85 | 0.39 | 0.83 | 0.15 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 24.00 | 1.25 | 1.30 | 1.28 | 1.30 | -0.11 | -7.81% | 0.05 | 1 | 36 | 0.33 | 0.75 | 0.20 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 24.50 | 0.90 | 0.95 | 0.93 | 0.89 | -0.20 | -18.35% | 0.04 | 2 | 95 | 0.33 | 0.64 | 0.24 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 25.00 | 0.62 | 0.66 | 0.64 | 0.73 | -0.08 | -9.88% | 0.03 | 75 | 4,296 | 0.33 | 0.51 | 0.25 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 25.50 | 0.41 | 0.44 | 0.43 | 0.48 | -0.10 | -17.25% | 0.02 | 5 | 123 | 0.33 | 0.39 | 0.25 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 26.00 | 0.27 | 0.29 | 0.28 | 0.30 | -0.07 | -18.92% | 0.01 | 5,039 | 120 | 0.33 | 0.28 | 0.21 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 26.50 | 0.16 | 0.18 | 0.17 | 0.16 | -0.05 | -23.81% | 0.01 | 10 | 17 | 0.33 | 0.19 | 0.17 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 27.00 | 0.08 | 0.12 | 0.10 | 0.11 | +0.03 | +37.50% | 0.00 | 2,514 | 10 | 0.33 | 0.12 | 0.13 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 27.50 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.34 | 0.07 | 0.09 | -0.01 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.06 | -0.01 | 9/19/2025 3:59:57 PM EST | |||
| 28.50 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.03 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.02 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 15.50 | 0.00 | 0.84 | 0.42 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 16.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.44 | 0.22 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.54 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/19/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:57 PM EST |
| 19.50 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 132 | 1.03 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 0.66 | 0.33 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.26 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.01 | 0.00 | 0.01 | 0.00 | 9/11/2025 | 9/19/2025 3:59:57 PM EST |
| 21.50 | 0.00 | 0.90 | 0.45 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.24 | -0.01 | 0.01 | 0.00 | 9/12/2025 | 9/19/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.83 | -0.02 | 0.03 | 0.00 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 22.50 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.36 | -0.06 | 0.07 | -0.01 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 23.00 | 0.06 | 0.09 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.33 | -0.11 | 0.10 | -0.01 | 9/16/2025 | 9/19/2025 3:59:57 PM EST |
| 23.50 | 0.12 | 0.15 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 2 | 24 | 0.33 | -0.17 | 0.15 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 24.00 | 0.22 | 0.25 | 0.24 | 0.23 | +0.02 | +9.53% | 0.01 | 5,005 | 68 | 0.32 | -0.25 | 0.20 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 24.50 | 0.37 | 0.41 | 0.39 | 0.40 | +0.08 | +25.00% | 0.02 | 3 | 3,559 | 0.31 | -0.36 | 0.24 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 25.00 | 0.58 | 0.63 | 0.61 | 0.55 | -0.03 | -5.18% | 0.02 | 48 | 164 | 0.31 | -0.49 | 0.25 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 25.50 | 0.86 | 0.91 | 0.89 | % | 0.03 | 0 | 0 | 0.31 | -0.61 | 0.25 | -0.02 | 9/19/2025 3:59:57 PM EST | |||
| 26.00 | 1.21 | 1.26 | 1.24 | 1.62 | 0.00 | 0.00% | 0.05 | 0 | 300 | 0.30 | -0.72 | 0.21 | -0.02 | 9/15/2025 | 9/19/2025 3:59:57 PM EST |
| 26.50 | 1.47 | 1.67 | 1.57 | % | 0.06 | 0 | 0 | 0.35 | -0.81 | 0.17 | -0.02 | 9/19/2025 3:59:57 PM EST | |||
| 27.00 | 2.04 | 2.10 | 2.07 | % | 0.08 | 0 | 0 | 0.30 | -0.88 | 0.13 | -0.01 | 9/19/2025 3:59:57 PM EST | |||
| 27.50 | 1.68 | 2.66 | 2.17 | % | 0.08 | 0 | 0 | 0.50 | -0.93 | 0.09 | -0.01 | 9/19/2025 3:59:57 PM EST | |||
| 28.00 | 2.84 | 3.10 | 2.97 | % | 0.11 | 0 | 0 | 0.41 | -0.96 | 0.06 | -0.01 | 9/19/2025 3:59:57 PM EST | |||
| 28.50 | 3.45 | 3.60 | 3.53 | % | 0.12 | 0 | 0 | 0.84 | -0.98 | 0.03 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 29.00 | 3.95 | 4.05 | 4.00 | % | 0.14 | 0 | 0 | 0.51 | -0.99 | 0.02 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 30.00 | 4.95 | 5.05 | 5.00 | % | 0.17 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST |