Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $20.88 as of 7/29/2025 3:29:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 19.80 | 19.95 | 19.88 | % | 19.88 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 2.00 | 18.85 | 18.95 | 18.90 | 15.25 | 0.00 | 0.00% | 9.45 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 2:58:57 PM EST |
| 3.00 | 17.80 | 17.95 | 17.88 | % | 5.96 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 4.00 | 16.85 | 16.95 | 16.90 | % | 4.22 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 5.00 | 15.85 | 16.00 | 15.93 | % | 3.19 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 6.00 | 14.85 | 14.95 | 14.90 | % | 2.48 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 7.00 | 13.85 | 13.95 | 13.90 | 8.10 | 0.00 | 0.00% | 1.99 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 7/29/2025 2:58:57 PM EST |
| 8.00 | 12.85 | 13.00 | 12.93 | 10.40 | 0.00 | 0.00% | 1.62 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 2:58:57 PM EST |
| 9.00 | 11.90 | 12.00 | 11.95 | 11.35 | 0.00 | 0.00% | 1.33 | 0 | 12 | 1.25 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:58:57 PM EST |
| 10.00 | 10.90 | 11.00 | 10.95 | 10.65 | 0.00 | 0.00% | 1.09 | 0 | 16 | 1.10 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 2:58:57 PM EST |
| 11.00 | 9.90 | 10.00 | 9.95 | 6.95 | 0.00 | 0.00% | 0.90 | 0 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 2:58:57 PM EST |
| 12.00 | 8.90 | 9.05 | 8.98 | 5.90 | 0.00 | 0.00% | 0.75 | 0 | 13 | 0.85 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 2:58:57 PM EST |
| 13.00 | 7.90 | 8.00 | 7.95 | 7.50 | 0.00 | 0.00% | 0.61 | 0 | 736 | 0.74 | 0.99 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:58:57 PM EST |
| 14.00 | 6.95 | 7.05 | 7.00 | 6.95 | 0.00 | 0.00% | 0.50 | 0 | 476 | 0.71 | 0.99 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 2:58:57 PM EST |
| 15.00 | 5.95 | 6.05 | 6.00 | 5.85 | 0.00 | 0.00% | 0.40 | 0 | 10,355 | 0.61 | 0.97 | 0.02 | 0.00 | 7/21/2025 | 7/29/2025 2:58:57 PM EST |
| 16.00 | 5.00 | 5.10 | 5.05 | 4.98 | 0.00 | 0.00% | 0.32 | 0 | 1,800 | 0.47 | 0.94 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 17.00 | 4.05 | 4.20 | 4.13 | 4.17 | +0.11 | +2.71% | 0.24 | 2 | 12,181 | 0.44 | 0.89 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 18.00 | 3.15 | 3.30 | 3.23 | 3.04 | 0.00 | 0.00% | 0.18 | 0 | 20,226 | 0.41 | 0.83 | 0.07 | -0.01 | 7/25/2025 | 7/29/2025 2:58:57 PM EST |
| 19.00 | 2.36 | 2.49 | 2.43 | 2.22 | 0.00 | 0.00% | 0.13 | 0 | 1,070 | 0.41 | 0.75 | 0.09 | -0.01 | 7/24/2025 | 7/29/2025 2:58:57 PM EST |
| 20.00 | 1.61 | 1.89 | 1.75 | 1.70 | +0.01 | +0.60% | 0.09 | 59 | 5,188 | 0.39 | 0.65 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 21.00 | 1.14 | 1.19 | 1.17 | 1.18 | 0.00 | 0.00% | 0.06 | 59 | 11,557 | 0.38 | 0.52 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 22.00 | 0.72 | 0.75 | 0.74 | 0.68 | -0.04 | -5.56% | 0.03 | 51 | 12,676 | 0.37 | 0.37 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 23.00 | 0.43 | 0.44 | 0.44 | 0.44 | +0.04 | +10.00% | 0.02 | 508 | 4,520 | 0.37 | 0.25 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 24.00 | 0.23 | 0.27 | 0.25 | 0.23 | +0.01 | +4.55% | 0.01 | 350 | 762 | 0.37 | 0.16 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 25.00 | 0.12 | 0.17 | 0.15 | 0.15 | +0.01 | +7.15% | 0.01 | 53 | 1,423 | 0.36 | 0.11 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 26.00 | 0.06 | 0.11 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.38 | 0.07 | 0.05 | 0.00 | 7/25/2025 | 7/29/2025 2:58:57 PM EST |
| 27.00 | 0.02 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,900 | 0.39 | 0.05 | 0.03 | 0.00 | 7/23/2025 | 7/29/2025 2:58:57 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.47 | 0.03 | 0.02 | 0.00 | 7/10/2025 | 7/29/2025 2:58:57 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 7/29/2025 2:58:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.57 | 0.01 | 0.01 | 0.00 | 7/7/2025 | 7/29/2025 2:58:57 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.55 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.67 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 2:58:57 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.08 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:58:57 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.61 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 2:58:57 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.43 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 2:58:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 2:58:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5,283 | 1.12 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:57 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 474 | 1.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:58:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.77 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:58:57 PM EST |
| 13.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 5,184 | 0.66 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 14.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,810 | 0.68 | -0.01 | 0.01 | 0.00 | 7/22/2025 | 7/29/2025 2:58:57 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 9 | 7,479 | 0.59 | -0.03 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 16.00 | 0.06 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,870 | 0.51 | -0.06 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 17.00 | 0.13 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 5,012 | 4,955 | 0.44 | -0.11 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 18.00 | 0.24 | 0.30 | 0.27 | 0.27 | 0.00 | 0.00% | 0.02 | 1 | 570 | 0.42 | -0.17 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 19.00 | 0.45 | 0.51 | 0.48 | 0.45 | -0.02 | -4.26% | 0.03 | 19 | 594 | 0.41 | -0.25 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 20.00 | 0.78 | 0.83 | 0.81 | 0.78 | -0.04 | -4.88% | 0.04 | 8 | 9,707 | 0.40 | -0.35 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 21.00 | 1.21 | 1.27 | 1.24 | 1.24 | -0.02 | -1.59% | 0.06 | 9 | 3,397 | 0.38 | -0.48 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 22.00 | 1.79 | 1.85 | 1.82 | 1.79 | 0.00 | 0.00% | 0.08 | 0 | 387 | 0.37 | -0.63 | 0.14 | -0.01 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 23.00 | 2.45 | 2.62 | 2.54 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.38 | -0.75 | 0.12 | -0.01 | 7/24/2025 | 7/29/2025 2:58:57 PM EST |
| 24.00 | 3.25 | 3.40 | 3.33 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.34 | -0.84 | 0.09 | -0.01 | 7/23/2025 | 7/29/2025 2:58:57 PM EST |
| 25.00 | 4.15 | 4.35 | 4.25 | 4.30 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.33 | -0.89 | 0.06 | -0.01 | 6/30/2025 | 7/29/2025 2:58:57 PM EST |
| 26.00 | 5.10 | 5.25 | 5.18 | 5.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.41 | -0.93 | 0.05 | 0.00 | 7/10/2025 | 7/29/2025 2:58:57 PM EST |
| 27.00 | 6.05 | 6.40 | 6.23 | 8.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.46 | -0.95 | 0.03 | 0.00 | 3/4/2025 | 7/29/2025 2:58:57 PM EST |
| 28.00 | 7.05 | 7.20 | 7.13 | 14.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.49 | -0.97 | 0.02 | 0.00 | 4/7/2025 | 7/29/2025 2:58:57 PM EST |
| 29.00 | 8.00 | 8.20 | 8.10 | % | 0.28 | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 30.00 | 9.05 | 9.70 | 9.38 | 9.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 12/2/2024 | 7/29/2025 2:58:57 PM EST |
| 32.00 | 11.05 | 11.20 | 11.13 | % | 0.35 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 35.00 | 14.05 | 14.20 | 14.13 | % | 0.40 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST |