Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $23.16 as of 8/29/2025 3:29:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 5.10 | 5.30 | 5.20 | % | 0.30 | 0 | 0 | 0.62 | 0.95 | 0.03 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 18.00 | 4.60 | 4.80 | 4.70 | % | 0.26 | 0 | 0 | 0.61 | 0.93 | 0.04 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 18.50 | 4.15 | 4.35 | 4.25 | % | 0.23 | 0 | 0 | 0.48 | 0.90 | 0.05 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 19.00 | 3.15 | 3.90 | 3.53 | % | 0.19 | 0 | 0 | 0.66 | 0.87 | 0.06 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 19.50 | 3.25 | 4.45 | 3.85 | % | 0.20 | 0 | 0 | 0.74 | 0.84 | 0.07 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 20.00 | 2.71 | 3.15 | 2.93 | % | 0.15 | 0 | 0 | 0.56 | 0.80 | 0.08 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 20.50 | 2.47 | 2.69 | 2.58 | % | 0.13 | 0 | 0 | 0.45 | 0.76 | 0.09 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 21.00 | 2.15 | 2.30 | 2.23 | % | 0.11 | 0 | 0 | 0.45 | 0.71 | 0.10 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 21.50 | 1.83 | 1.98 | 1.91 | % | 0.09 | 0 | 0 | 0.45 | 0.65 | 0.11 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 22.00 | 1.53 | 1.66 | 1.60 | % | 0.07 | 0 | 0 | 0.44 | 0.59 | 0.12 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 22.50 | 1.28 | 1.38 | 1.33 | 1.35 | % | 0.06 | 25 | 0 | 0.43 | 0.53 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 23.00 | 0.96 | 1.14 | 1.05 | 1.08 | % | 0.05 | 110 | 0 | 0.41 | 0.47 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 23.50 | 0.84 | 0.96 | 0.90 | 0.90 | % | 0.04 | 1 | 0 | 0.43 | 0.41 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 24.00 | 0.69 | 0.75 | 0.72 | 0.74 | -0.21 | -22.11% | 0.03 | 26 | 3 | 0.42 | 0.35 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 24.50 | 0.53 | 0.63 | 0.58 | % | 0.02 | 0 | 0 | 0.42 | 0.30 | 0.11 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 25.00 | 0.41 | 0.53 | 0.47 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.42 | 0.25 | 0.10 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 25.50 | 0.31 | 0.43 | 0.37 | 0.36 | -0.14 | -28.00% | 0.01 | 1 | 4 | 0.42 | 0.21 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 26.00 | 0.24 | 0.35 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.18 | 0.08 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 26.50 | 0.18 | 0.29 | 0.24 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.07 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 27.00 | 0.14 | 0.24 | 0.19 | % | 0.01 | 0 | 0 | 0.43 | 0.13 | 0.06 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 27.50 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.43 | 0.11 | 0.06 | -0.01 | 8/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.56 | -0.05 | 0.03 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.04 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 18.50 | 0.12 | 0.22 | 0.17 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.05 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 19.00 | 0.18 | 0.27 | 0.23 | % | 0.01 | 0 | 0 | 0.46 | -0.13 | 0.06 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 19.50 | 0.21 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 0.44 | -0.16 | 0.07 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 20.00 | 0.33 | 0.44 | 0.39 | % | 0.02 | 0 | 0 | 0.44 | -0.20 | 0.08 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 20.50 | 0.45 | 0.56 | 0.51 | % | 0.02 | 0 | 0 | 0.44 | -0.24 | 0.09 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 21.00 | 0.59 | 0.71 | 0.65 | % | 0.03 | 0 | 0 | 0.43 | -0.29 | 0.10 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 21.50 | 0.77 | 0.84 | 0.81 | 0.83 | % | 0.04 | 3 | 0 | 0.42 | -0.35 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 22.00 | 0.97 | 1.08 | 1.03 | % | 0.05 | 0 | 0 | 0.42 | -0.41 | 0.12 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 22.50 | 1.21 | 1.31 | 1.26 | % | 0.06 | 0 | 0 | 0.42 | -0.47 | 0.12 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 23.00 | 1.46 | 1.59 | 1.53 | 1.42 | % | 0.07 | 1 | 0 | 0.42 | -0.53 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 23.50 | 1.76 | 1.95 | 1.86 | % | 0.08 | 0 | 0 | 0.42 | -0.59 | 0.12 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 24.00 | 2.10 | 2.22 | 2.16 | % | 0.09 | 0 | 0 | 0.41 | -0.65 | 0.12 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 24.50 | 2.44 | 2.60 | 2.52 | % | 0.10 | 0 | 0 | 0.41 | -0.70 | 0.11 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 25.00 | 2.79 | 3.00 | 2.90 | % | 0.12 | 0 | 0 | 0.41 | -0.75 | 0.10 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 25.50 | 3.20 | 3.40 | 3.30 | % | 0.13 | 0 | 0 | 0.41 | -0.79 | 0.09 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 26.00 | 3.65 | 4.20 | 3.93 | % | 0.15 | 0 | 0 | 0.47 | -0.82 | 0.08 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 26.50 | 3.90 | 5.20 | 4.55 | % | 0.17 | 0 | 0 | 0.50 | -0.85 | 0.07 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 27.00 | 4.55 | 4.75 | 4.65 | % | 0.17 | 0 | 0 | 0.51 | -0.87 | 0.06 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 27.50 | 5.00 | 5.20 | 5.10 | % | 0.19 | 0 | 0 | 0.57 | -0.89 | 0.06 | -0.01 | 8/29/2025 4:00:02 PM EST |