Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $23.87 as of 12/15/2025 1:46:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.65 | 12.65 | 11.15 | % | 0.86 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 14.00 | 8.60 | 11.50 | 10.05 | 9.25 | 0.00 | 0.00% | 0.72 | 0 | 9 | 6.68 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 15.00 | 8.65 | 10.50 | 9.58 | 9.08 | % | 0.64 | 2 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST | |
| 16.00 | 7.70 | 8.50 | 8.10 | 8.09 | % | 0.51 | 2 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST | |
| 17.00 | 5.60 | 8.70 | 7.15 | % | 0.42 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 17.50 | 5.15 | 8.20 | 6.68 | % | 0.38 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 18.00 | 4.70 | 7.90 | 6.30 | 5.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 5.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 18.50 | 4.20 | 6.95 | 5.58 | 4.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 19.00 | 3.55 | 6.70 | 5.13 | 5.51 | 0.00 | 0.00% | 0.27 | 0 | 28 | 4.21 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:56 PM EST |
| 19.50 | 3.05 | 6.40 | 4.73 | 4.80 | 0.00 | 0.00% | 0.24 | 0 | 2 | 4.21 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:56 PM EST |
| 20.00 | 3.60 | 4.20 | 3.90 | 3.76 | -0.59 | -13.57% | 0.20 | 1 | 701 | 1.57 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 20.50 | 3.05 | 5.30 | 4.18 | 3.53 | +1.45 | +69.72% | 0.20 | 2 | 2 | 3.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 21.00 | 2.68 | 3.20 | 2.94 | 2.94 | -0.02 | -0.68% | 0.14 | 1 | 1,075 | 1.26 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 21.50 | 2.15 | 2.64 | 2.40 | 2.29 | -0.61 | -21.04% | 0.11 | 10 | 181 | 1.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 22.00 | 1.53 | 2.37 | 1.95 | 1.76 | -0.24 | -12.00% | 0.09 | 2 | 1,407 | 1.19 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 22.50 | 1.22 | 1.77 | 1.50 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 140 | 0.89 | 0.98 | 0.18 | -0.01 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 23.00 | 1.06 | 1.91 | 1.49 | 1.09 | +0.18 | +19.78% | 0.06 | 175 | 3,657 | 0.86 | 0.86 | 0.28 | -0.02 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 23.50 | 0.62 | 0.77 | 0.70 | 0.65 | +0.03 | +4.84% | 0.03 | 76 | 260 | 0.41 | 0.70 | 0.36 | -0.04 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 24.00 | 0.37 | 0.44 | 0.41 | 0.40 | +0.05 | +14.29% | 0.02 | 402 | 2,772 | 0.41 | 0.51 | 0.39 | -0.04 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 24.50 | 0.17 | 0.22 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 323 | 1,949 | 0.40 | 0.32 | 0.34 | -0.04 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 25.00 | 0.04 | 0.11 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 263 | 9,988 | 0.38 | 0.18 | 0.24 | -0.03 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 25.50 | 0.04 | 0.10 | 0.07 | 0.04 | -0.04 | -50.00% | 0.00 | 63 | 341 | 0.48 | 0.08 | 0.14 | -0.02 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 61 | 2,796 | 0.49 | 0.03 | 0.07 | -0.01 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 26.50 | 0.00 | 0.30 | 0.15 | 0.01 | -0.15 | -93.75% | 0.01 | 5 | 20 | 1.10 | 0.01 | 0.03 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 25 | 1,417 | 0.55 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,284 | 0.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:56 PM EST |
| 28.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.24 | 0.12 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.54 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.30 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.44 | 0.22 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.44 | 0.22 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.44 | 0.22 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.99 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.20 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.81 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,847 | 2.49 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11,569 | 1.32 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.35 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,447 | 1.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.01 | -33.34% | 0.01 | 361 | 11,678 | 1.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 86 | 0.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 1,574 | 0.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 21.50 | 0.00 | 0.18 | 0.09 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 863 | 0.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 71 | 1,389 | 0.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.05 | -38.47% | 0.00 | 65 | 247 | 0.56 | -0.02 | 0.18 | -0.01 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 23.00 | 0.08 | 0.12 | 0.10 | 0.12 | -0.10 | -45.46% | 0.00 | 117 | 1,664 | 0.42 | -0.14 | 0.28 | -0.02 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 23.50 | 0.20 | 0.25 | 0.23 | 0.27 | -0.16 | -37.21% | 0.01 | 104 | 872 | 0.44 | -0.30 | 0.36 | -0.04 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 24.00 | 0.42 | 0.48 | 0.45 | 0.49 | -0.13 | -20.97% | 0.02 | 90 | 2,450 | 0.44 | -0.49 | 0.39 | -0.04 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 24.50 | 0.72 | 0.89 | 0.81 | 0.96 | +0.15 | +18.52% | 0.03 | 20 | 1,773 | 0.49 | -0.68 | 0.34 | -0.04 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 25.00 | 1.09 | 1.45 | 1.27 | 1.31 | +0.06 | +4.80% | 0.05 | 3 | 553 | 0.60 | -0.82 | 0.24 | -0.03 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 25.50 | 0.52 | 3.05 | 1.79 | 1.27 | 0.00 | 0.00% | 0.07 | 0 | 9 | 2.12 | -0.92 | 0.14 | -0.02 | 12/9/2025 | 12/15/2025 3:59:56 PM EST |
| 26.00 | 2.00 | 2.49 | 2.25 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 343 | 1.14 | -0.97 | 0.07 | -0.01 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 26.50 | 1.67 | 4.70 | 3.19 | % | 0.12 | 0 | 0 | 3.17 | -0.99 | 0.03 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 27.00 | 1.98 | 4.95 | 3.47 | 5.19 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.02 | -1.00 | 0.01 | 0.00 | 12/1/2025 | 12/15/2025 3:59:56 PM EST |
| 27.50 | 2.10 | 4.95 | 3.53 | % | 0.13 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 28.00 | 2.99 | 6.10 | 4.55 | 4.22 | -1.57 | -27.12% | 0.16 | 1 | 2 | 3.47 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 28.50 | 3.15 | 6.15 | 4.65 | % | 0.16 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 29.00 | 3.60 | 7.05 | 5.33 | % | 0.18 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 30.00 | 4.95 | 7.60 | 6.28 | 7.02 | 0.00 | 0.00% | 0.21 | 0 | 15 | 3.45 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 31.00 | 5.30 | 8.95 | 7.13 | 7.26 | % | 0.23 | 1 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST | |
| 32.00 | 6.30 | 9.60 | 7.95 | 8.15 | % | 0.25 | 1 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST | |
| 33.00 | 7.60 | 10.80 | 9.20 | % | 0.28 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 35.00 | 9.65 | 13.15 | 11.40 | % | 0.33 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST |