Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $22.45 as of 8/22/2025 8:12:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.20 | 12.45 | 11.33 | % | 1.03 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 12.00 | 9.40 | 11.70 | 10.55 | % | 0.88 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 13.00 | 8.35 | 11.15 | 9.75 | % | 0.75 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 14.00 | 7.80 | 8.60 | 8.20 | % | 0.59 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 15.00 | 7.45 | 7.60 | 7.53 | % | 0.50 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 15.50 | 5.90 | 7.10 | 6.50 | % | 0.42 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 16.00 | 6.40 | 6.60 | 6.50 | 6.44 | % | 0.41 | 2 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 16.50 | 5.95 | 6.10 | 6.03 | % | 0.37 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 17.00 | 5.40 | 5.60 | 5.50 | 5.55 | % | 0.32 | 2 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 17.50 | 4.95 | 5.10 | 5.03 | % | 0.29 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 18.00 | 4.45 | 4.60 | 4.53 | 4.56 | +1.13 | +32.95% | 0.25 | 1 | 6 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 18.50 | 3.95 | 4.10 | 4.03 | 3.27 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.95 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 19.00 | 3.40 | 3.60 | 3.50 | 2.89 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.85 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 19.50 | 2.92 | 3.10 | 3.01 | 2.12 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.74 | 1.00 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 2.46 | 2.59 | 2.53 | 2.62 | +1.60 | +156.87% | 0.13 | 55 | 75 | 0.66 | 0.99 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 20.50 | 2.00 | 2.12 | 2.06 | 2.08 | +1.24 | +147.62% | 0.10 | 2 | 323 | 0.38 | 0.97 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 21.00 | 1.54 | 1.62 | 1.58 | 1.58 | +0.54 | +51.93% | 0.08 | 414 | 1,399 | 0.40 | 0.91 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 21.50 | 1.10 | 1.18 | 1.14 | 1.18 | +0.50 | +73.53% | 0.05 | 64 | 462 | 0.38 | 0.82 | 0.22 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 22.00 | 0.73 | 0.89 | 0.81 | 0.75 | +0.32 | +74.42% | 0.04 | 631 | 622 | 0.37 | 0.69 | 0.31 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 22.50 | 0.43 | 0.46 | 0.45 | 0.43 | +0.19 | +79.17% | 0.02 | 1,917 | 1,092 | 0.35 | 0.52 | 0.36 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 23.00 | 0.22 | 0.25 | 0.24 | 0.23 | +0.12 | +109.10% | 0.01 | 547 | 140 | 0.35 | 0.34 | 0.34 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 23.50 | 0.10 | 0.13 | 0.12 | 0.13 | +0.08 | +160.00% | 0.01 | 414 | 268 | 0.35 | 0.19 | 0.26 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 24.00 | 0.04 | 0.11 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 2,073 | 272 | 0.39 | 0.10 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 24.50 | 0.00 | 0.13 | 0.07 | 0.05 | % | 0.00 | 48 | 0 | 0.45 | 0.04 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 25.00 | 0.00 | 0.27 | 0.14 | 0.07 | +0.04 | +133.34% | 0.01 | 5 | 5 | 0.83 | 0.02 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 25.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 1.19 | 0.60 | % | 0.05 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 1.19 | 0.60 | % | 0.05 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 1.19 | 0.60 | % | 0.05 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 1.19 | 0.60 | % | 0.04 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.19 | 0.60 | % | 0.04 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 15.50 | 0.00 | 1.19 | 0.60 | % | 0.04 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 1.19 | 0.60 | % | 0.04 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 16.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 1.19 | 0.60 | % | 0.04 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.19 | 0.60 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.81 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.82 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.07 | -70.00% | 0.01 | 30 | 4,423 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 19.50 | 0.01 | 0.39 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.86 | 0.00 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.03 | -37.50% | 0.01 | 20 | 274 | 0.98 | -0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 0.28 | 0.14 | 0.07 | -0.04 | -36.37% | 0.01 | 22 | 12,258 | 0.82 | -0.03 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 21.00 | 0.04 | 0.10 | 0.07 | 0.08 | -0.12 | -60.00% | 0.00 | 19 | 678 | 0.42 | -0.09 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 21.50 | 0.10 | 0.13 | 0.12 | 0.11 | -0.29 | -72.50% | 0.01 | 91 | 344 | 0.37 | -0.18 | 0.22 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 22.00 | 0.22 | 0.26 | 0.24 | 0.22 | -0.36 | -62.07% | 0.01 | 71 | 16 | 0.37 | -0.31 | 0.31 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 22.50 | 0.42 | 0.46 | 0.44 | 0.43 | -0.62 | -59.05% | 0.02 | 63 | 61 | 0.36 | -0.48 | 0.36 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 23.00 | 0.71 | 0.77 | 0.74 | 0.72 | -0.72 | -50.00% | 0.03 | 16 | 2 | 0.36 | -0.66 | 0.34 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 23.50 | 1.08 | 1.19 | 1.14 | 1.06 | -0.97 | -47.79% | 0.05 | 31 | 1 | 0.36 | -0.81 | 0.26 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 24.00 | 1.52 | 1.66 | 1.59 | % | 0.07 | 0 | 0 | 0.54 | -0.90 | 0.16 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 24.50 | 1.97 | 2.10 | 2.04 | % | 0.08 | 0 | 0 | 0.55 | -0.96 | 0.09 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 2.47 | 2.64 | 2.56 | % | 0.10 | 0 | 0 | 0.54 | -0.98 | 0.04 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.50 | 2.98 | 3.10 | 3.04 | % | 0.12 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 26.00 | 3.45 | 3.60 | 3.53 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 27.00 | 4.45 | 4.60 | 4.53 | % | 0.17 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 28.00 | 5.45 | 5.75 | 5.60 | % | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 30.00 | 7.45 | 8.15 | 7.80 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |