Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $23.16 as of 8/29/2025 3:29:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.55 | 10.65 | 10.60 | % | 0.88 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 13.00 | 9.55 | 9.65 | 9.60 | 8.85 | 0.00 | 0.00% | 0.74 | 0 | 11 | 2.20 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 14.00 | 8.55 | 8.65 | 8.60 | % | 0.61 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 15.00 | 7.55 | 7.65 | 7.60 | 7.64 | +0.97 | +14.55% | 0.51 | 1 | 4 | 1.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 15.50 | 7.05 | 7.15 | 7.10 | % | 0.46 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 16.00 | 6.55 | 6.65 | 6.60 | 6.55 | -0.33 | -4.80% | 0.41 | 1 | 10 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 16.50 | 6.05 | 6.15 | 6.10 | 6.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 17.00 | 5.55 | 5.65 | 5.60 | 5.89 | 0.00 | 0.00% | 0.33 | 0 | 35 | 1.23 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 17.50 | 5.05 | 5.15 | 5.10 | 5.05 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.12 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 18.00 | 4.55 | 4.70 | 4.63 | 3.15 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.02 | 0.99 | 0.01 | -0.01 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 18.50 | 4.05 | 4.20 | 4.13 | 4.42 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.92 | 0.98 | 0.02 | -0.01 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 19.00 | 3.60 | 3.70 | 3.65 | 3.70 | -0.57 | -13.35% | 0.19 | 1 | 6 | 0.81 | 0.96 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 19.50 | 3.15 | 3.20 | 3.18 | 3.15 | -0.70 | -18.19% | 0.16 | 3 | 11 | 0.83 | 0.93 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 20.00 | 2.61 | 2.74 | 2.68 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 58 | 0.69 | 0.90 | 0.08 | -0.03 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 20.50 | 2.25 | 2.31 | 2.28 | 2.44 | +0.12 | +5.18% | 0.11 | 13 | 171 | 0.71 | 0.85 | 0.10 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 21.00 | 1.81 | 1.92 | 1.87 | 1.93 | -0.54 | -21.87% | 0.09 | 40 | 541 | 0.72 | 0.78 | 0.13 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 21.50 | 1.50 | 1.56 | 1.53 | 1.55 | -0.44 | -22.12% | 0.07 | 819 | 1,672 | 0.71 | 0.71 | 0.15 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 22.00 | 1.19 | 1.23 | 1.21 | 1.21 | -0.47 | -27.98% | 0.06 | 101 | 300 | 0.71 | 0.63 | 0.17 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 22.50 | 0.92 | 0.95 | 0.94 | 0.96 | -0.37 | -27.82% | 0.04 | 1,334 | 1,192 | 0.70 | 0.54 | 0.18 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 23.00 | 0.68 | 0.72 | 0.70 | 0.73 | -0.30 | -29.13% | 0.03 | 584 | 1,126 | 0.70 | 0.45 | 0.18 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 23.50 | 0.49 | 0.54 | 0.52 | 0.53 | -0.27 | -33.75% | 0.02 | 449 | 1,542 | 0.69 | 0.36 | 0.17 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 24.00 | 0.33 | 0.40 | 0.37 | 0.38 | -0.19 | -33.34% | 0.02 | 172 | 1,850 | 0.69 | 0.29 | 0.16 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 24.50 | 0.25 | 0.29 | 0.27 | 0.27 | -0.16 | -37.21% | 0.01 | 57 | 4,698 | 0.71 | 0.22 | 0.14 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 25.00 | 0.18 | 0.24 | 0.21 | 0.19 | -0.09 | -32.15% | 0.01 | 154 | 319 | 0.71 | 0.17 | 0.11 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 25.50 | 0.13 | 0.18 | 0.16 | 0.16 | -0.03 | -15.79% | 0.01 | 2 | 51 | 0.75 | 0.12 | 0.09 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 26.00 | 0.08 | 0.14 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 6,103 | 111 | 0.76 | 0.09 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 26.50 | 0.05 | 0.09 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 6,603 | 0.75 | 0.07 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 7 | 0.92 | 0.04 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.19 | 0.10 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 3 | 1.11 | 0.03 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 7 | 0.91 | 0.02 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 28.50 | 0.00 | 0.89 | 0.45 | 0.02 | % | 0.02 | 22 | 0 | 2.09 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 50 | 5 | 0.78 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.82 | 0.01 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.01 | 0.00 | 8/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.84 | 0.42 | % | 0.03 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.84 | 0.42 | % | 0.03 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 15.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.95 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 74 | 2.28 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.47 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.92 | -0.01 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 65 | 0.83 | -0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 466 | 355 | 0.75 | -0.02 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.04 | -0.07 | -63.64% | 0.01 | 4 | 70 | 1.33 | -0.04 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 19.50 | 0.05 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 32 | 97 | 0.73 | -0.07 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 20.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.03 | +33.34% | 0.01 | 2,562 | 96 | 0.73 | -0.10 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 20.50 | 0.17 | 0.21 | 0.19 | 0.19 | +0.05 | +35.72% | 0.01 | 111 | 88 | 0.73 | -0.15 | 0.10 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 21.00 | 0.26 | 0.31 | 0.29 | 0.28 | +0.08 | +40.00% | 0.01 | 233 | 128 | 0.72 | -0.22 | 0.13 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 21.50 | 0.41 | 0.44 | 0.43 | 0.43 | +0.09 | +26.48% | 0.02 | 348 | 6,050 | 0.72 | -0.29 | 0.15 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 22.00 | 0.59 | 0.62 | 0.61 | 0.64 | +0.19 | +42.23% | 0.03 | 389 | 243 | 0.71 | -0.37 | 0.17 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 22.50 | 0.82 | 0.85 | 0.84 | 0.85 | +0.22 | +34.93% | 0.04 | 1,121 | 319 | 0.71 | -0.46 | 0.18 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 23.00 | 1.08 | 1.12 | 1.10 | 1.10 | +0.33 | +42.86% | 0.05 | 38 | 202 | 0.71 | -0.55 | 0.18 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 23.50 | 1.39 | 1.44 | 1.42 | 1.54 | +0.46 | +42.60% | 0.06 | 7 | 40 | 0.71 | -0.64 | 0.17 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 24.00 | 1.68 | 1.83 | 1.76 | 1.33 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.72 | -0.71 | 0.16 | -0.06 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 24.50 | 2.06 | 2.21 | 2.14 | 1.68 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.72 | -0.78 | 0.14 | -0.05 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 25.00 | 2.51 | 2.68 | 2.60 | 2.07 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.62 | -0.83 | 0.11 | -0.04 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 25.50 | 2.77 | 3.10 | 2.94 | % | 0.12 | 0 | 0 | 0.86 | -0.88 | 0.09 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 26.00 | 3.35 | 3.55 | 3.45 | 3.31 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.88 | -0.91 | 0.07 | -0.03 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 26.50 | 2.98 | 4.05 | 3.52 | % | 0.13 | 0 | 0 | 0.44 | -0.93 | 0.06 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 27.00 | 4.40 | 4.55 | 4.48 | 4.34 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.74 | -0.96 | 0.04 | -0.02 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 27.50 | 4.85 | 5.05 | 4.95 | % | 0.18 | 0 | 0 | 1.03 | -0.97 | 0.03 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 28.00 | 5.35 | 5.50 | 5.43 | % | 0.19 | 0 | 0 | 1.10 | -0.98 | 0.02 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 28.50 | 5.85 | 6.00 | 5.93 | % | 0.21 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 29.00 | 6.30 | 6.55 | 6.43 | % | 0.22 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 29.50 | 6.85 | 7.00 | 6.93 | % | 0.23 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 30.00 | 7.35 | 7.50 | 7.43 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST |