Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $23.33 as of 12/5/2025 8:19:58 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 | 8.45 | 11.65 | 10.05 | % | 0.77 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 14.00 | 7.45 | 9.65 | 8.55 | 9.25 | +1.15 | +14.20% | 0.61 | 9 | 9 | 2.02 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 15.00 | 6.45 | 9.65 | 8.05 | % | 0.54 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 16.00 | 5.45 | 8.65 | 7.05 | % | 0.44 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 17.00 | 4.45 | 7.65 | 6.05 | % | 0.36 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 17.50 | 3.95 | 7.15 | 5.55 | % | 0.32 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 18.00 | 3.45 | 5.75 | 4.60 | 5.50 | % | 0.26 | 1 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:56 PM EST | |
| 18.50 | 4.00 | 5.90 | 4.95 | 4.20 | +1.22 | +40.94% | 0.27 | 20 | 20 | 1.77 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 19.00 | 2.47 | 5.70 | 4.09 | 3.30 | 0.00 | 0.00% | 0.22 | 0 | 28 | 1.87 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:56 PM EST |
| 19.50 | 1.98 | 4.75 | 3.37 | 2.96 | +0.11 | +3.86% | 0.17 | 1 | 2 | 1.42 | 1.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 20.00 | 2.74 | 3.80 | 3.27 | 2.84 | -0.36 | -11.25% | 0.16 | 8 | 712 | 0.96 | 0.97 | 0.05 | 0.00 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 20.50 | 1.78 | 3.65 | 2.72 | 2.08 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.12 | 0.93 | 0.07 | -0.01 | 12/2/2025 | 12/5/2025 3:59:56 PM EST |
| 21.00 | 2.30 | 2.75 | 2.53 | 2.45 | +0.16 | +6.99% | 0.12 | 413 | 1,077 | 0.72 | 0.89 | 0.10 | -0.01 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 21.50 | 1.91 | 2.22 | 2.07 | 1.75 | -0.24 | -12.06% | 0.10 | 120 | 166 | 0.51 | 0.83 | 0.13 | -0.02 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 22.00 | 1.34 | 2.00 | 1.67 | 1.40 | -0.22 | -13.58% | 0.08 | 114 | 1,661 | 0.69 | 0.76 | 0.16 | -0.02 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 22.50 | 1.13 | 1.25 | 1.19 | 1.23 | +0.02 | +1.66% | 0.05 | 179 | 189 | 0.41 | 0.68 | 0.19 | -0.02 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 23.00 | 0.79 | 0.85 | 0.82 | 0.91 | -0.11 | -10.79% | 0.04 | 788 | 3,952 | 0.37 | 0.58 | 0.22 | -0.02 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 23.50 | 0.54 | 0.58 | 0.56 | 0.57 | -0.20 | -25.98% | 0.02 | 136 | 135 | 0.37 | 0.46 | 0.23 | -0.02 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 24.00 | 0.36 | 0.38 | 0.37 | 0.37 | -0.23 | -38.34% | 0.02 | 610 | 1,378 | 0.36 | 0.35 | 0.22 | -0.02 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 24.50 | 0.22 | 0.25 | 0.24 | 0.27 | -0.17 | -38.64% | 0.01 | 6 | 291 | 0.36 | 0.25 | 0.19 | -0.02 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 25.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.20 | -57.15% | 0.01 | 1,704 | 9,304 | 0.38 | 0.17 | 0.15 | -0.02 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 25.50 | 0.09 | 0.15 | 0.12 | 0.12 | -0.14 | -53.85% | 0.00 | 11 | 104 | 0.40 | 0.11 | 0.12 | -0.01 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 26.00 | 0.04 | 0.15 | 0.10 | 0.08 | -0.13 | -61.91% | 0.00 | 89 | 2,396 | 0.42 | 0.07 | 0.08 | -0.01 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.10 | -90.91% | 0.00 | 100 | 1,091 | 0.54 | 0.02 | 0.03 | 0.00 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 65 | 1,289 | 0.55 | 0.01 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.22 | 0.11 | 0.46 | +0.41 | +820.00% | 0.00 | 2 | 310 | 0.88 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 30.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.06 | -85.72% | 0.00 | 6 | 586 | 0.68 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.54 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/5/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.47 | +0.39 | +487.50% | 0.00 | 2 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 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 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.20 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.04 | -80.00% | 0.02 | 2 | 14 | 2.09 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 1,849 | 0.83 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.53 | 0.27 | 0.02 | -0.03 | -60.00% | 0.02 | 11 | 77 | 1.52 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 31 | 11,572 | 0.81 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.24 | 0.12 | 0.03 | -0.05 | -62.50% | 0.01 | 6 | 312 | 1.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 19.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 153 | 1,519 | 0.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 0.50 | 0.25 | 0.07 | -0.07 | -50.00% | 0.01 | 4 | 108 | 1.08 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.16 | -76.19% | 0.00 | 10,138 | 2,963 | 0.58 | -0.03 | 0.05 | 0.00 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 20.50 | 0.06 | 0.18 | 0.12 | 0.12 | -0.17 | -58.63% | 0.01 | 71 | 110 | 0.52 | -0.07 | 0.07 | -0.01 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 21.00 | 0.08 | 0.22 | 0.15 | 0.13 | -0.23 | -63.89% | 0.01 | 220 | 1,534 | 0.48 | -0.11 | 0.10 | -0.01 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 21.50 | 0.14 | 0.18 | 0.16 | 0.21 | -0.28 | -57.15% | 0.01 | 231 | 708 | 0.42 | -0.17 | 0.13 | -0.02 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 22.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.46 | -67.65% | 0.01 | 232 | 1,540 | 0.38 | -0.24 | 0.16 | -0.02 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 22.50 | 0.33 | 0.38 | 0.36 | 0.40 | -0.56 | -58.34% | 0.02 | 219 | 236 | 0.38 | -0.32 | 0.19 | -0.02 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 23.00 | 0.51 | 0.57 | 0.54 | 0.48 | -0.67 | -58.27% | 0.02 | 307 | 1,137 | 0.37 | -0.42 | 0.22 | -0.02 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 23.50 | 0.75 | 0.83 | 0.79 | 0.70 | -0.73 | -51.05% | 0.03 | 20 | 8 | 0.37 | -0.54 | 0.23 | -0.02 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 24.00 | 1.05 | 1.15 | 1.10 | 1.05 | -0.67 | -38.96% | 0.05 | 14 | 1,087 | 0.37 | -0.65 | 0.22 | -0.02 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 24.50 | 1.43 | 1.56 | 1.50 | 1.37 | -0.90 | -39.65% | 0.06 | 5 | 4 | 0.39 | -0.75 | 0.19 | -0.02 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 25.00 | 1.78 | 1.95 | 1.87 | 1.75 | -0.74 | -29.72% | 0.07 | 77 | 606 | 0.36 | -0.83 | 0.15 | -0.02 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 25.50 | 2.00 | 3.65 | 2.83 | % | 0.11 | 0 | 0 | 1.28 | -0.89 | 0.12 | -0.01 | 12/5/2025 3:59:56 PM EST | |||
| 26.00 | 2.55 | 3.85 | 3.20 | 5.97 | 0.00 | 0.00% | 0.12 | 0 | 345 | 1.19 | -0.93 | 0.08 | -0.01 | 11/21/2025 | 12/5/2025 3:59:56 PM EST |
| 27.00 | 3.00 | 5.70 | 4.35 | 5.19 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.84 | -0.98 | 0.03 | 0.00 | 12/1/2025 | 12/5/2025 3:59:56 PM EST |
| 28.00 | 4.50 | 6.70 | 5.60 | 5.79 | +0.37 | +6.83% | 0.20 | 2 | 2 | 1.99 | -0.99 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 29.00 | 5.50 | 7.70 | 6.60 | % | 0.23 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 30.00 | 5.40 | 7.90 | 6.65 | 7.02 | +0.67 | +10.56% | 0.22 | 4 | 15 | 1.78 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 31.00 | 6.90 | 9.65 | 8.28 | % | 0.27 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 32.00 | 8.10 | 10.65 | 9.38 | % | 0.29 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 33.00 | 9.20 | 11.65 | 10.43 | % | 0.32 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 35.00 | 10.75 | 13.65 | 12.20 | % | 0.35 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST |