Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $24.86 as of 9/12/2025 3:42:07 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 | 22.75 | 25.25 | 24.00 | 20.25 | 0.00 | 0.00% | 24.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:59 PM EST |
| 2.00 | 22.70 | 22.80 | 22.75 | % | 11.38 | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 3.00 | 21.20 | 21.80 | 21.50 | % | 7.17 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 4.00 | 20.50 | 20.80 | 20.65 | % | 5.16 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 5.00 | 19.70 | 19.85 | 19.78 | % | 3.96 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 6.00 | 18.65 | 19.65 | 19.15 | % | 3.19 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 7.00 | 16.70 | 18.75 | 17.73 | % | 2.53 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 8.00 | 16.70 | 16.80 | 16.75 | 16.30 | 0.00 | 0.00% | 2.09 | 0 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 9.00 | 15.70 | 15.80 | 15.75 | 14.30 | 0.00 | 0.00% | 1.75 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:59 PM EST |
| 10.00 | 14.70 | 14.80 | 14.75 | 12.75 | 0.00 | 0.00% | 1.48 | 0 | 40 | 2.06 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:59 PM EST |
| 11.00 | 13.70 | 13.80 | 13.75 | 13.30 | 0.00 | 0.00% | 1.25 | 0 | 298 | 0.96 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 12.00 | 12.60 | 12.80 | 12.70 | 10.51 | 0.00 | 0.00% | 1.06 | 0 | 16 | 0.95 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:59 PM EST |
| 13.00 | 11.70 | 11.80 | 11.75 | 10.70 | 0.00 | 0.00% | 0.90 | 0 | 288 | 0.76 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:59 PM EST |
| 14.00 | 10.70 | 10.85 | 10.78 | 10.39 | 0.00 | 0.00% | 0.77 | 0 | 31 | 0.53 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 15.00 | 9.75 | 10.65 | 10.20 | 8.70 | 0.00 | 0.00% | 0.68 | 0 | 57 | 0.49 | 0.99 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 16.00 | 8.75 | 8.85 | 8.80 | 8.96 | 0.00 | 0.00% | 0.55 | 0 | 239 | 0.38 | 0.99 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 17.00 | 7.75 | 7.85 | 7.80 | 7.00 | 0.00 | 0.00% | 0.46 | 0 | 887 | 0.42 | 0.97 | 0.01 | 0.00 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 18.00 | 6.80 | 6.90 | 6.85 | 5.12 | 0.00 | 0.00% | 0.38 | 0 | 420 | 0.46 | 0.95 | 0.02 | 0.00 | 9/5/2025 | 9/12/2025 3:59:59 PM EST |
| 19.00 | 5.85 | 5.95 | 5.90 | 6.05 | +0.05 | +0.84% | 0.31 | 6 | 1,147 | 0.40 | 0.93 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 20.00 | 4.95 | 5.60 | 5.28 | 5.13 | +0.07 | +1.39% | 0.26 | 128 | 8,294 | 0.53 | 0.89 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 21.00 | 4.05 | 4.20 | 4.13 | 4.24 | +0.07 | +1.68% | 0.20 | 12 | 7,990 | 0.74 | 0.84 | 0.05 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 22.00 | 3.25 | 3.35 | 3.30 | 3.40 | +0.04 | +1.19% | 0.15 | 88 | 23,429 | 0.37 | 0.78 | 0.07 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 23.00 | 2.55 | 2.63 | 2.59 | 2.67 | +0.08 | +3.09% | 0.11 | 152 | 10,311 | 0.36 | 0.70 | 0.08 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 24.00 | 1.92 | 1.95 | 1.94 | 2.00 | 0.00 | 0.00% | 0.08 | 50 | 10,415 | 0.35 | 0.61 | 0.10 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 25.00 | 1.39 | 1.43 | 1.41 | 1.42 | -0.07 | -4.70% | 0.06 | 189 | 35,541 | 0.35 | 0.51 | 0.10 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 26.00 | 1.00 | 1.02 | 1.01 | 1.05 | +0.04 | +3.96% | 0.04 | 5,780 | 11,287 | 0.34 | 0.41 | 0.10 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 27.00 | 0.50 | 0.76 | 0.63 | 0.74 | +0.04 | +5.72% | 0.02 | 39 | 349 | 0.34 | 0.31 | 0.10 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 28.00 | 0.46 | 0.60 | 0.53 | 0.49 | 0.00 | 0.00% | 0.02 | 61 | 502 | 0.34 | 0.23 | 0.08 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 29.00 | 0.31 | 0.35 | 0.33 | 0.32 | -0.01 | -3.03% | 0.01 | 2 | 1,638 | 0.35 | 0.17 | 0.07 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 30.00 | 0.17 | 0.27 | 0.22 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5,242 | 0.43 | 0.12 | 0.05 | -0.01 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.44 | 0.02 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/12/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 1.09 | 0.55 | % | 0.28 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 1.27 | 0.64 | % | 0.21 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.69 | 0.35 | % | 0.09 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.27 | 0.64 | % | 0.13 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 1.27 | 0.64 | 0.24 | 0.00 | 0.00% | 0.11 | 0 | 5 | 3.87 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.53 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 9/12/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3,743 | 1.42 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.73 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 824 | 0.75 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.69 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 10 | 12,607 | 0.69 | -0.01 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 471 | 0.84 | -0.01 | 0.01 | 0.00 | 9/3/2025 | 9/12/2025 3:59:59 PM EST |
| 17.00 | 0.01 | 0.15 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 10 | 949 | 0.47 | -0.03 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 18.00 | 0.01 | 0.33 | 0.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,162 | 0.51 | -0.05 | 0.02 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 19.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.05 | -33.34% | 0.01 | 6 | 5,892 | 0.41 | -0.07 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 20.00 | 0.18 | 0.21 | 0.20 | 0.18 | +0.03 | +20.00% | 0.01 | 5,470 | 11,872 | 0.39 | -0.11 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 21.00 | 0.29 | 0.37 | 0.33 | 0.32 | -0.04 | -11.12% | 0.02 | 46 | 1,608 | 0.39 | -0.16 | 0.05 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 22.00 | 0.47 | 0.61 | 0.54 | 0.47 | -0.02 | -4.09% | 0.02 | 86 | 2,675 | 0.38 | -0.22 | 0.07 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 23.00 | 0.73 | 0.98 | 0.86 | 0.71 | -0.16 | -18.40% | 0.04 | 1 | 5,592 | 0.39 | -0.30 | 0.08 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 24.00 | 1.09 | 1.49 | 1.29 | 1.06 | -0.05 | -4.51% | 0.05 | 108 | 134 | 0.40 | -0.39 | 0.10 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 25.00 | 1.54 | 1.61 | 1.58 | 1.54 | -0.04 | -2.54% | 0.06 | 11,063 | 151 | 0.34 | -0.49 | 0.10 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 26.00 | 2.16 | 2.20 | 2.18 | 2.10 | -0.08 | -3.67% | 0.08 | 5,788 | 2 | 0.34 | -0.59 | 0.10 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 27.00 | 2.85 | 3.50 | 3.18 | 2.75 | -0.03 | -1.08% | 0.12 | 3 | 6 | 0.34 | -0.69 | 0.10 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 28.00 | 3.60 | 3.70 | 3.65 | 8.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.34 | -0.77 | 0.08 | -0.01 | 8/1/2025 | 9/12/2025 3:59:59 PM EST |
| 29.00 | 4.45 | 4.60 | 4.53 | 6.47 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.66 | -0.83 | 0.07 | -0.01 | 8/25/2025 | 9/12/2025 3:59:59 PM EST |
| 30.00 | 5.35 | 5.50 | 5.43 | % | 0.18 | 0 | 0 | 0.36 | -0.88 | 0.05 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
| 35.00 | 10.30 | 10.45 | 10.38 | % | 0.30 | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 9/12/2025 3:59:59 PM EST |