Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $26.08 as of 10/8/2025 8:21:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.55 | 14.00 | 12.28 | 11.91 | -0.39 | -3.18% | 0.88 | 1 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 15.00 | 9.55 | 13.00 | 11.28 | 11.74 | +0.39 | +3.44% | 0.75 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 16.00 | 8.60 | 12.00 | 10.30 | 10.83 | +1.05 | +10.74% | 0.64 | 2 | 3 | 9.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 17.00 | 8.20 | 10.80 | 9.50 | 9.95 | +1.10 | +12.43% | 0.56 | 1 | 3 | 8.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 17.50 | 7.50 | 9.85 | 8.68 | 8.95 | +0.51 | +6.05% | 0.50 | 1 | 3 | 6.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 18.00 | 7.15 | 9.55 | 8.35 | 8.53 | % | 0.46 | 1 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST | |
| 18.50 | 6.90 | 9.05 | 7.98 | 6.05 | 0.00 | 0.00% | 0.43 | 0 | 1 | 6.71 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:05 PM EST |
| 19.00 | 6.10 | 8.85 | 7.48 | 5.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 4:00:05 PM EST |
| 19.50 | 5.30 | 7.90 | 6.60 | 6.72 | +1.04 | +18.31% | 0.34 | 1 | 13 | 3.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 20.00 | 4.95 | 7.75 | 6.35 | 5.85 | +0.55 | +10.38% | 0.32 | 2 | 6 | 3.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 20.50 | 5.55 | 6.85 | 6.20 | 4.25 | 0.00 | 0.00% | 0.30 | 0 | 2 | 5.06 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:05 PM EST |
| 21.00 | 4.10 | 6.50 | 5.30 | 3.75 | 0.00 | 0.00% | 0.25 | 0 | 7 | 2.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:05 PM EST |
| 21.50 | 3.15 | 5.40 | 4.28 | 2.94 | 0.00 | 0.00% | 0.20 | 0 | 8 | 3.68 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:05 PM EST |
| 22.00 | 3.75 | 5.65 | 4.70 | 3.07 | 0.00 | 0.00% | 0.21 | 0 | 4 | 4.67 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:05 PM EST |
| 22.50 | 2.74 | 4.80 | 3.77 | 2.49 | 0.00 | 0.00% | 0.17 | 0 | 40 | 3.73 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:05 PM EST |
| 23.00 | 3.05 | 3.15 | 3.10 | 2.93 | +0.78 | +36.28% | 0.13 | 17 | 326 | 3.83 | 1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 23.50 | 1.66 | 3.35 | 2.51 | 2.55 | +1.63 | +177.18% | 0.11 | 1 | 8 | 1.00 | 0.99 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 24.00 | 1.72 | 2.18 | 1.95 | 2.08 | +1.02 | +96.23% | 0.08 | 170 | 804 | 0.31 | 0.95 | 0.09 | -0.03 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 24.50 | 1.41 | 1.65 | 1.53 | 1.13 | +0.51 | +82.26% | 0.06 | 468 | 5,669 | 1.85 | 0.92 | 0.15 | -0.05 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 25.00 | 1.12 | 1.23 | 1.18 | 1.08 | +0.63 | +140.00% | 0.05 | 1,438 | 4,519 | 1.27 | 0.83 | 0.23 | -0.08 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 25.50 | 0.69 | 0.80 | 0.75 | 0.68 | +0.54 | +385.72% | 0.03 | 315 | 4,558 | 0.76 | 0.70 | 0.32 | -0.10 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 26.00 | 0.42 | 0.46 | 0.44 | 0.41 | +0.30 | +272.73% | 0.02 | 10,824 | 20,867 | 0.53 | 0.53 | 0.36 | -0.11 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 26.50 | 0.21 | 0.28 | 0.25 | 0.22 | +0.18 | +450.00% | 0.01 | 563 | 149 | 0.55 | 0.35 | 0.33 | -0.10 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 27.00 | 0.09 | 0.15 | 0.12 | 0.10 | +0.08 | +400.00% | 0.00 | 6,789 | 19,762 | 0.55 | 0.21 | 0.24 | -0.07 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 27.50 | 0.03 | 0.11 | 0.07 | 0.06 | +0.05 | +500.00% | 0.00 | 183 | 61 | 0.59 | 0.11 | 0.15 | -0.05 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 28.00 | 0.01 | 0.05 | 0.03 | 0.05 | % | 0.00 | 10 | 0 | 0.75 | 0.05 | 0.08 | -0.02 | 10/8/2025 | 10/8/2025 4:00:05 PM EST | |
| 28.50 | 0.00 | 0.11 | 0.06 | 0.01 | % | 0.00 | 50 | 0 | 1.02 | 0.02 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 4:00:05 PM EST | |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.10 | % | 0.00 | 6 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST | |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 14 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.07 | -0.11 | -61.12% | 0.01 | 10 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.07 | % | 0.01 | 6 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST | |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.23 | +0.12 | +109.10% | 0.03 | 1 | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.80 | 0.40 | 0.17 | -0.05 | -22.73% | 0.02 | 2 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.13 | +0.07 | +116.67% | 0.03 | 2 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 18.50 | 0.00 | 1.00 | 0.50 | 0.26 | % | 0.03 | 1 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST | |
| 19.00 | 0.00 | 0.80 | 0.40 | 0.13 | -0.16 | -55.18% | 0.02 | 1 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 19.50 | 0.00 | 1.00 | 0.50 | 0.15 | -0.28 | -65.12% | 0.03 | 2 | 12 | 2.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.13 | -68.43% | 0.00 | 3 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 20.50 | 0.00 | 1.20 | 0.60 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 33 | 2.49 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.99 | 0.50 | 0.18 | +0.17 | +1,700.00% | 0.02 | 1 | 35 | 2.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 0.79 | 0.40 | 0.18 | +0.14 | +350.00% | 0.02 | 1 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,521 | 2.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 1.06 | 0.53 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 664 | 2.68 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.56 | 0.28 | 0.01 | -0.01 | -50.00% | 0.01 | 3 | 126 | 1.65 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 23.50 | 0.00 | 0.08 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 40 | 3,300 | 1.02 | -0.01 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 24.00 | 0.01 | 0.16 | 0.09 | 0.01 | -0.11 | -91.67% | 0.00 | 818 | 1,183 | 0.92 | -0.05 | 0.09 | -0.03 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 24.50 | 0.04 | 0.07 | 0.06 | 0.06 | -0.15 | -71.43% | 0.00 | 656 | 5,120 | 0.64 | -0.08 | 0.15 | -0.05 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 25.00 | 0.05 | 0.12 | 0.09 | 0.08 | -0.33 | -80.49% | 0.00 | 1,088 | 3,730 | 0.53 | -0.17 | 0.23 | -0.08 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 25.50 | 0.15 | 0.22 | 0.19 | 0.21 | -0.49 | -70.00% | 0.01 | 1,638 | 454 | 0.53 | -0.30 | 0.32 | -0.10 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.66 | 0.33 | 0.41 | -0.82 | -66.67% | 0.01 | 27 | 445 | 1.17 | -0.47 | 0.36 | -0.11 | 10/8/2025 | 10/8/2025 4:00:05 PM EST |
| 26.50 | 0.00 | 0.68 | 0.34 | 0.73 | % | 0.01 | 33 | 0 | 0.55 | -0.65 | 0.33 | -0.10 | 10/8/2025 | 10/8/2025 4:00:05 PM EST | |
| 27.00 | 0.98 | 2.32 | 1.65 | 0.79 | % | 0.06 | 4 | 0 | 1.06 | -0.79 | 0.24 | -0.07 | 10/8/2025 | 10/8/2025 4:00:05 PM EST | |
| 27.50 | 0.25 | 2.23 | 1.24 | % | 0.05 | 0 | 0 | 1.11 | -0.89 | 0.15 | -0.05 | 10/8/2025 4:00:05 PM EST | |||
| 28.00 | 0.98 | 2.89 | 1.94 | 3.12 | 0.00 | 0.00% | 0.07 | 0 | 20 | 1.45 | -0.95 | 0.08 | -0.02 | 10/6/2025 | 10/8/2025 4:00:05 PM EST |
| 28.50 | 1.38 | 4.45 | 2.92 | % | 0.10 | 0 | 0 | 2.89 | -0.98 | 0.03 | -0.01 | 10/8/2025 4:00:05 PM EST | |||
| 29.00 | 2.16 | 5.10 | 3.63 | % | 0.13 | 0 | 0 | 4.17 | -0.99 | 0.01 | 0.00 | 10/8/2025 4:00:05 PM EST | |||
| 30.00 | 3.85 | 6.10 | 4.98 | % | 0.17 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:05 PM EST |