Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $24.44 as of 12/26/2025 3:03:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.25 | 16.60 | 14.93 | 11.20 | 0.00 | 0.00% | 1.49 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:58 PM EST |
| 11.00 | 12.20 | 15.60 | 13.90 | % | 1.26 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 12.00 | 11.40 | 14.60 | 13.00 | % | 1.08 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 13.00 | 10.40 | 13.60 | 12.00 | % | 0.92 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 14.00 | 9.25 | 12.60 | 10.93 | % | 0.78 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 15.00 | 8.65 | 11.65 | 10.15 | 7.85 | 0.00 | 0.00% | 0.68 | 0 | 25 | 1.90 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 12/26/2025 3:59:58 PM EST |
| 16.00 | 7.30 | 10.65 | 8.98 | 8.54 | 0.00 | 0.00% | 0.56 | 0 | 37 | 1.73 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:58 PM EST |
| 17.00 | 6.30 | 9.65 | 7.98 | 5.71 | 0.00 | 0.00% | 0.47 | 0 | 16 | 1.58 | 0.99 | 0.01 | 0.00 | 12/4/2025 | 12/26/2025 3:59:58 PM EST |
| 18.00 | 5.45 | 7.35 | 6.40 | 6.69 | 0.00 | 0.00% | 0.36 | 0 | 56 | 0.90 | 0.98 | 0.01 | 0.00 | 12/9/2025 | 12/26/2025 3:59:58 PM EST |
| 19.00 | 3.85 | 7.40 | 5.63 | 5.45 | 0.00 | 0.00% | 0.30 | 0 | 199 | 1.19 | 0.95 | 0.02 | -0.01 | 12/9/2025 | 12/26/2025 3:59:58 PM EST |
| 20.00 | 3.55 | 6.80 | 5.18 | 4.77 | 0.00 | 0.00% | 0.26 | 0 | 189 | 1.19 | 0.92 | 0.04 | -0.01 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 21.00 | 3.65 | 4.00 | 3.83 | 3.98 | 0.00 | 0.00% | 0.18 | 0 | 477 | 0.34 | 0.87 | 0.06 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 22.00 | 2.97 | 3.20 | 3.09 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 1,205 | 0.38 | 0.81 | 0.08 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 23.00 | 1.98 | 2.39 | 2.19 | 2.30 | -0.15 | -6.13% | 0.10 | 5 | 5,256 | 0.32 | 0.72 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 24.00 | 1.59 | 1.66 | 1.63 | 1.61 | -0.13 | -7.48% | 0.07 | 16 | 2,938 | 0.34 | 0.61 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 25.00 | 1.08 | 1.13 | 1.11 | 1.10 | -0.03 | -2.66% | 0.04 | 30 | 6,643 | 0.33 | 0.48 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 26.00 | 0.68 | 0.74 | 0.71 | 0.71 | -0.12 | -14.46% | 0.03 | 14 | 1,802 | 0.32 | 0.36 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 27.00 | 0.42 | 0.47 | 0.45 | 0.45 | -0.08 | -15.10% | 0.02 | 17 | 1,148 | 0.32 | 0.25 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 28.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.04 | +17.40% | 0.01 | 3 | 1,031 | 0.33 | 0.17 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 29.00 | 0.10 | 0.25 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2,191 | 0.33 | 0.11 | 0.06 | -0.01 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 30.00 | 0.01 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,468 | 0.29 | 0.07 | 0.04 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.50 | 0.04 | 0.03 | 0.00 | 12/9/2025 | 12/26/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.28 | 0.14 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.53 | 0.02 | 0.02 | 0.00 | 11/3/2025 | 12/26/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.27 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.56 | 0.01 | 0.01 | 0.00 | 11/13/2025 | 12/26/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.60 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.00 | 1.00 | % | 0.10 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 2.00 | 1.00 | % | 0.09 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 2.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0.08 | 0 | 10 | 2.44 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/26/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,321 | 0.90 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.82 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.72 | -0.01 | 0.01 | 0.00 | 12/9/2025 | 12/26/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 734 | 0.66 | -0.02 | 0.01 | 0.00 | 12/10/2025 | 12/26/2025 3:59:58 PM EST |
| 19.00 | 0.05 | 0.27 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.47 | -0.05 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 20.00 | 0.10 | 0.22 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 828 | 0.41 | -0.08 | 0.04 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 21.00 | 0.18 | 0.32 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,369 | 0.38 | -0.13 | 0.06 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 22.00 | 0.36 | 0.40 | 0.38 | 0.40 | -0.04 | -9.10% | 0.02 | 4 | 1,379 | 0.36 | -0.19 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 23.00 | 0.60 | 0.64 | 0.62 | 0.65 | 0.00 | 0.00% | 0.03 | 1 | 1,688 | 0.34 | -0.28 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 24.00 | 0.97 | 0.99 | 0.98 | 0.99 | +0.01 | +1.02% | 0.04 | 9 | 1,008 | 0.33 | -0.39 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 25.00 | 1.43 | 1.50 | 1.47 | 1.51 | +0.08 | +5.60% | 0.06 | 14 | 814 | 0.33 | -0.52 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 26.00 | 2.01 | 2.34 | 2.18 | 2.72 | 0.00 | 0.00% | 0.08 | 0 | 382 | 0.35 | -0.64 | 0.12 | -0.01 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 27.00 | 2.74 | 3.20 | 2.97 | 3.12 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.37 | -0.75 | 0.10 | -0.01 | 12/9/2025 | 12/26/2025 3:59:58 PM EST |
| 28.00 | 3.55 | 3.85 | 3.70 | 3.90 | 0.00 | 0.00% | 0.13 | 0 | 170 | 0.33 | -0.83 | 0.08 | -0.01 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 29.00 | 3.85 | 5.25 | 4.55 | 5.05 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.59 | -0.89 | 0.06 | -0.01 | 10/14/2025 | 12/26/2025 3:59:58 PM EST |
| 30.00 | 3.80 | 7.60 | 5.70 | 5.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.05 | -0.93 | 0.04 | 0.00 | 10/14/2025 | 12/26/2025 3:59:58 PM EST |
| 31.00 | 5.30 | 8.60 | 6.95 | 6.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.11 | -0.96 | 0.03 | 0.00 | 10/15/2025 | 12/26/2025 3:59:58 PM EST |
| 32.00 | 6.55 | 9.60 | 8.08 | % | 0.25 | 0 | 0 | 1.17 | -0.98 | 0.02 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 33.00 | 7.30 | 10.60 | 8.95 | % | 0.27 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 35.00 | 9.30 | 12.60 | 10.95 | % | 0.31 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |