Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $25.07 as of 10/8/2025 4:10:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 23.35 | 27.05 | 25.20 | 23.83 | 0.00 | 0.00% | 25.20 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:58 PM EST |
| 2.00 | 22.35 | 26.05 | 24.20 | % | 12.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 3.00 | 21.35 | 25.05 | 23.20 | % | 7.73 | 0 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 4.00 | 20.35 | 24.05 | 22.20 | % | 5.55 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 5.00 | 19.35 | 23.10 | 21.23 | % | 4.25 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 6.00 | 18.35 | 22.10 | 20.23 | % | 3.37 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 7.00 | 17.35 | 21.10 | 19.23 | % | 2.75 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 8.00 | 16.40 | 20.10 | 18.25 | 16.30 | 0.00 | 0.00% | 2.28 | 0 | 2 | 4.17 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:58 PM EST |
| 9.00 | 16.15 | 19.10 | 17.63 | 14.30 | 0.00 | 0.00% | 1.96 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 2:58:58 PM EST |
| 10.00 | 15.75 | 16.50 | 16.13 | 12.75 | 0.00 | 0.00% | 1.61 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:58:58 PM EST |
| 11.00 | 14.90 | 15.75 | 15.33 | 13.30 | 0.00 | 0.00% | 1.39 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:58 PM EST |
| 12.00 | 13.70 | 15.50 | 14.60 | 10.51 | 0.00 | 0.00% | 1.22 | 0 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 2:58:58 PM EST |
| 13.00 | 12.35 | 13.95 | 13.15 | 13.21 | +1.96 | +17.43% | 1.01 | 1 | 60 | 1.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 14.00 | 11.40 | 13.15 | 12.28 | 12.20 | +1.81 | +17.43% | 0.88 | 1 | 31 | 1.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 15.00 | 10.70 | 12.15 | 11.43 | 11.25 | +1.90 | +20.33% | 0.76 | 2 | 50 | 0.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 16.00 | 9.60 | 11.05 | 10.33 | 9.22 | 0.00 | 0.00% | 0.65 | 0 | 235 | 0.81 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 17.00 | 9.15 | 9.85 | 9.50 | 9.30 | +1.06 | +12.87% | 0.56 | 1 | 920 | 0.71 | 0.99 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 18.00 | 8.15 | 8.50 | 8.33 | 8.15 | +1.23 | +17.78% | 0.46 | 1 | 397 | 0.57 | 0.98 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 19.00 | 7.20 | 7.35 | 7.28 | 7.24 | +1.20 | +19.87% | 0.38 | 26 | 1,106 | 0.55 | 0.96 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 20.00 | 6.00 | 6.70 | 6.35 | 6.34 | +1.14 | +21.93% | 0.32 | 24 | 6,911 | 0.53 | 0.93 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 21.00 | 5.35 | 5.50 | 5.43 | 5.25 | +0.81 | +18.25% | 0.26 | 3 | 7,939 | 0.54 | 0.89 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 22.00 | 4.50 | 4.60 | 4.55 | 4.41 | +0.91 | +26.00% | 0.21 | 197 | 25,095 | 0.51 | 0.84 | 0.05 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 23.00 | 3.70 | 3.80 | 3.75 | 3.70 | +0.98 | +36.03% | 0.16 | 144 | 9,527 | 0.51 | 0.78 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 24.00 | 2.96 | 3.05 | 3.01 | 2.97 | +0.81 | +37.50% | 0.13 | 114 | 13,094 | 0.50 | 0.71 | 0.08 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 25.00 | 2.37 | 2.43 | 2.40 | 2.37 | +0.84 | +54.91% | 0.10 | 1,922 | 32,028 | 0.49 | 0.62 | 0.09 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 26.00 | 1.81 | 1.89 | 1.85 | 1.81 | +0.70 | +63.07% | 0.07 | 6,489 | 22,186 | 0.49 | 0.53 | 0.09 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 27.00 | 1.39 | 1.44 | 1.42 | 1.44 | +0.61 | +73.50% | 0.05 | 1,618 | 1,491 | 0.49 | 0.44 | 0.09 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 28.00 | 1.04 | 1.09 | 1.07 | 1.06 | +0.49 | +85.97% | 0.04 | 3,098 | 15,012 | 0.49 | 0.36 | 0.09 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 29.00 | 0.77 | 1.00 | 0.89 | 0.77 | +0.38 | +97.44% | 0.03 | 677 | 1,930 | 0.49 | 0.29 | 0.08 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 30.00 | 0.57 | 0.60 | 0.59 | 0.58 | +0.30 | +107.15% | 0.02 | 275 | 5,699 | 0.49 | 0.22 | 0.07 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 31.00 | 0.41 | 0.48 | 0.45 | 0.44 | +0.28 | +175.00% | 0.01 | 4 | 2 | 0.51 | 0.17 | 0.06 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 32.00 | 0.29 | 0.37 | 0.33 | 0.30 | +0.19 | +172.73% | 0.01 | 15 | 4 | 0.51 | 0.13 | 0.05 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 35.00 | 0.00 | 0.18 | 0.09 | 0.10 | +0.05 | +100.00% | 0.00 | 11 | 394 | 0.54 | 0.06 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/8/2025 2:58:58 PM EST |
| 2.00 | 0.00 | 2.12 | 1.06 | % | 0.53 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 3.00 | 0.00 | 0.84 | 0.42 | % | 0.14 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 4.00 | 0.00 | 0.84 | 0.42 | % | 0.10 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 5.00 | 0.00 | 0.84 | 0.42 | % | 0.08 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 6.00 | 0.00 | 0.84 | 0.42 | 0.24 | 0.00 | 0.00% | 0.07 | 0 | 5 | 3.64 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 2:58:58 PM EST |
| 7.00 | 0.00 | 1.04 | 0.52 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 5 | 3.51 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/8/2025 2:58:58 PM EST |
| 8.00 | 0.00 | 0.84 | 0.42 | % | 0.05 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 2:58:58 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.98 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/8/2025 2:58:58 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3,743 | 2.37 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 2:58:58 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.96 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 823 | 0.99 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.89 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:58:58 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12,606 | 0.83 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:58 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.76 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:58 PM EST |
| 17.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 951 | 0.61 | -0.01 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 18.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,172 | 0.56 | -0.02 | 0.01 | -0.01 | 10/2/2025 | 10/8/2025 2:58:58 PM EST |
| 19.00 | 0.01 | 0.10 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 3 | 5,871 | 0.48 | -0.04 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 11,439 | 0.53 | -0.07 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 21.00 | 0.19 | 0.23 | 0.21 | 0.23 | -0.01 | -4.17% | 0.01 | 32 | 1,681 | 0.52 | -0.11 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 22.00 | 0.33 | 0.36 | 0.35 | 0.27 | -0.15 | -35.72% | 0.02 | 29 | 3,486 | 0.51 | -0.16 | 0.05 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 23.00 | 0.52 | 0.56 | 0.54 | 0.46 | -0.19 | -29.24% | 0.02 | 18 | 6,844 | 0.50 | -0.22 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 24.00 | 0.80 | 0.83 | 0.82 | 0.90 | -0.12 | -11.77% | 0.03 | 72 | 3,440 | 0.49 | -0.29 | 0.08 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 25.00 | 1.16 | 1.21 | 1.19 | 1.20 | -0.36 | -23.08% | 0.05 | 948 | 11,866 | 0.49 | -0.38 | 0.09 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 26.00 | 1.63 | 1.69 | 1.66 | 1.71 | -0.40 | -18.96% | 0.06 | 1,182 | 11,193 | 0.48 | -0.47 | 0.09 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 27.00 | 2.17 | 2.24 | 2.21 | 2.19 | -1.01 | -31.57% | 0.08 | 1,552 | 1 | 0.48 | -0.56 | 0.09 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 28.00 | 2.81 | 3.40 | 3.11 | 2.66 | -5.59 | -67.76% | 0.11 | 116 | 1 | 0.49 | -0.64 | 0.09 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 29.00 | 3.55 | 3.65 | 3.60 | 3.70 | -2.77 | -42.82% | 0.12 | 3 | 0 | 0.49 | -0.71 | 0.08 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 30.00 | 4.35 | 4.45 | 4.40 | 4.48 | -0.52 | -10.40% | 0.15 | 60 | 102 | 0.49 | -0.78 | 0.07 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 31.00 | 5.20 | 5.30 | 5.25 | 6.02 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.49 | -0.83 | 0.06 | -0.01 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 32.00 | 5.85 | 6.30 | 6.08 | % | 0.19 | 0 | 0 | 0.50 | -0.87 | 0.05 | -0.01 | 10/8/2025 2:58:58 PM EST | |||
| 35.00 | 8.90 | 9.40 | 9.15 | % | 0.26 | 0 | 0 | 0.61 | -0.94 | 0.03 | -0.01 | 10/8/2025 2:58:58 PM EST |