Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $23.80 as of 1/7/2026 7:17:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 18.55 | 21.55 | 20.05 | 20.85 | 0.00 | 0.00% | 6.68 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 5.00 | 16.50 | 19.55 | 18.03 | 19.46 | 0.00 | 0.00% | 3.61 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:04 PM EST |
| 6.00 | 15.70 | 18.60 | 17.15 | % | 2.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 7.00 | 14.50 | 17.60 | 16.05 | % | 2.29 | 0 | 0 | 9.81 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 8.00 | 13.50 | 16.60 | 15.05 | 15.40 | 0.00 | 0.00% | 1.88 | 0 | 21 | 8.76 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:04 PM EST |
| 9.00 | 12.70 | 15.60 | 14.15 | 14.65 | 0.00 | 0.00% | 1.57 | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:04 PM EST |
| 10.00 | 11.50 | 14.60 | 13.05 | 14.10 | 0.00 | 0.00% | 1.31 | 0 | 31 | 7.13 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:04 PM EST |
| 11.00 | 10.50 | 13.60 | 12.05 | 12.80 | 0.00 | 0.00% | 1.10 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:04 PM EST |
| 12.00 | 9.20 | 12.60 | 10.90 | 6.32 | 0.00 | 0.00% | 0.91 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 1/7/2026 4:00:04 PM EST |
| 13.00 | 9.25 | 10.80 | 10.03 | 10.60 | 0.00 | 0.00% | 0.77 | 0 | 234 | 4.29 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 14.00 | 8.40 | 10.00 | 9.20 | 10.46 | 0.00 | 0.00% | 0.66 | 0 | 21 | 4.11 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:04 PM EST |
| 15.00 | 7.20 | 8.80 | 8.00 | 8.04 | -0.71 | -8.12% | 0.53 | 1 | 701 | 3.47 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 16.00 | 6.40 | 7.80 | 7.10 | 8.41 | 0.00 | 0.00% | 0.44 | 0 | 34 | 3.10 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:04 PM EST |
| 17.00 | 5.40 | 5.85 | 5.63 | 5.65 | -1.65 | -22.61% | 0.33 | 1 | 357 | 1.63 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 18.00 | 4.30 | 5.80 | 5.05 | 6.34 | 0.00 | 0.00% | 0.28 | 0 | 25 | 2.41 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:04 PM EST |
| 18.50 | 2.96 | 6.10 | 4.53 | % | 0.24 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 19.00 | 2.89 | 4.80 | 3.85 | 4.75 | 0.00 | 0.00% | 0.20 | 0 | 54 | 2.08 | 0.99 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 19.50 | 2.52 | 5.10 | 3.81 | % | 0.20 | 0 | 0 | 2.59 | 0.99 | 0.02 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 20.00 | 1.97 | 2.91 | 2.44 | 2.67 | -1.33 | -33.25% | 0.12 | 27 | 6,085 | 0.96 | 0.95 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 20.50 | 1.56 | 3.35 | 2.46 | % | 0.12 | 0 | 0 | 1.64 | 0.94 | 0.08 | -0.01 | 1/7/2026 4:00:04 PM EST | |||
| 21.00 | 1.52 | 1.84 | 1.68 | 1.69 | -1.50 | -47.03% | 0.08 | 21 | 2,594 | 0.47 | 0.87 | 0.15 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 21.50 | 1.05 | 3.15 | 2.10 | 2.56 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.09 | 0.78 | 0.21 | -0.03 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 22.00 | 0.68 | 0.92 | 0.80 | 0.92 | -1.06 | -53.54% | 0.04 | 16 | 22,522 | 0.37 | 0.66 | 0.28 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 22.50 | 0.47 | 0.53 | 0.50 | 0.50 | -1.24 | -71.27% | 0.02 | 59 | 8 | 0.37 | 0.51 | 0.32 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 23.00 | 0.29 | 0.32 | 0.31 | 0.31 | -0.84 | -73.05% | 0.01 | 319 | 7,080 | 0.37 | 0.35 | 0.30 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 23.50 | 0.15 | 0.19 | 0.17 | 0.18 | -0.83 | -82.18% | 0.01 | 44 | 9 | 0.37 | 0.23 | 0.24 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 24.00 | 0.10 | 0.16 | 0.13 | 0.10 | -0.42 | -80.77% | 0.01 | 127 | 40,255 | 0.42 | 0.14 | 0.17 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 24.50 | 0.05 | 0.11 | 0.08 | 0.06 | -0.29 | -82.86% | 0.00 | 11 | 1,432 | 0.43 | 0.09 | 0.12 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 25.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 246 | 22,513 | 0.46 | 0.06 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.63 | 0.02 | 0.04 | 0.00 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 26.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 40 | 13,607 | 0.53 | 0.02 | 0.03 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 126 | 0.63 | 0.01 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 60 | 13,516 | 0.58 | 0.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,208 | 0.62 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,773 | 0.77 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 29.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,382 | 0.86 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,343 | 1.16 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 11,007 | 1.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/7/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,207 | 1.42 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 1/7/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.69 | 0.35 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.84 | 0.42 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 1/7/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.06 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.84 | 0.42 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 85 | 6.08 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.88 | 0.44 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.55 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 17,357 | 4.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.84 | 0.42 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 111 | 4.45 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 1/7/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.09 | 0 | 25 | 5.91 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 4,510 | 5.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.21 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,080 | 1.86 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.09 | -81.82% | 0.01 | 4 | 1,660 | 1.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,043 | 1.20 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19,016 | 0.85 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,701 | 0.61 | -0.01 | 0.01 | 0.00 | 1/5/2026 | 1/7/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.02 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 20.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 12,589 | 0.46 | -0.05 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 5 | 0 | 0.92 | -0.06 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST | |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.06 | +200.00% | 0.00 | 13 | 1,280 | 0.47 | -0.13 | 0.15 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 21.50 | 0.15 | 0.20 | 0.18 | 0.17 | +0.08 | +88.89% | 0.01 | 60 | 1 | 0.38 | -0.22 | 0.21 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 22.00 | 0.28 | 0.32 | 0.30 | 0.32 | +0.24 | +300.00% | 0.01 | 550 | 3,046 | 0.36 | -0.34 | 0.28 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 22.50 | 0.49 | 0.55 | 0.52 | 0.49 | +0.39 | +390.00% | 0.02 | 468 | 37 | 0.36 | -0.49 | 0.32 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 23.00 | 0.77 | 0.84 | 0.81 | 0.72 | +0.49 | +213.05% | 0.04 | 388 | 23,551 | 0.35 | -0.65 | 0.30 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 23.50 | 1.00 | 1.39 | 1.20 | 1.05 | +0.71 | +208.83% | 0.05 | 43 | 198 | 0.56 | -0.77 | 0.24 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 24.00 | 1.39 | 1.82 | 1.61 | 1.45 | +0.85 | +141.67% | 0.07 | 3,703 | 4,102 | 0.61 | -0.86 | 0.17 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 24.50 | 0.98 | 2.48 | 1.73 | 0.84 | 0.00 | 0.00% | 0.07 | 0 | 186 | 0.84 | -0.91 | 0.12 | -0.01 | 1/5/2026 | 1/7/2026 4:00:04 PM EST |
| 25.00 | 1.60 | 2.84 | 2.22 | 1.31 | 0.00 | 0.00% | 0.09 | 0 | 3,030 | 0.81 | -0.94 | 0.08 | -0.01 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 25.50 | 1.76 | 3.40 | 2.58 | 1.28 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.96 | -0.98 | 0.04 | 0.00 | 12/23/2025 | 1/7/2026 4:00:04 PM EST |
| 26.00 | 2.25 | 3.60 | 2.93 | 1.83 | 0.00 | 0.00% | 0.11 | 0 | 1,822 | 0.68 | -0.98 | 0.03 | 0.00 | 12/19/2025 | 1/7/2026 4:00:04 PM EST |
| 26.50 | 2.54 | 4.60 | 3.57 | % | 0.13 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 27.00 | 3.20 | 5.10 | 4.15 | 5.71 | 0.00 | 0.00% | 0.15 | 0 | 121 | 1.40 | -1.00 | 0.01 | 0.00 | 11/26/2025 | 1/7/2026 4:00:04 PM EST |
| 27.50 | 3.05 | 5.60 | 4.33 | % | 0.16 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 28.00 | 3.55 | 7.30 | 5.43 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 21 | 2.54 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 1/7/2026 4:00:04 PM EST |
| 28.50 | 4.05 | 7.80 | 5.93 | % | 0.21 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 29.00 | 4.45 | 8.30 | 6.38 | 5.52 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 4:00:04 PM EST |
| 29.50 | 5.10 | 8.80 | 6.95 | % | 0.24 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 30.00 | 5.60 | 9.30 | 7.45 | 6.00 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.86 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 4:00:04 PM EST |
| 31.00 | 6.60 | 10.30 | 8.45 | % | 0.27 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 32.00 | 7.60 | 11.30 | 9.45 | 8.31 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 4:00:04 PM EST |
| 35.00 | 10.45 | 14.30 | 12.38 | 11.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 1/7/2026 4:00:04 PM EST |
| 37.00 | 12.75 | 16.30 | 14.53 | 13.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 1/7/2026 4:00:04 PM EST |
| 40.00 | 15.55 | 19.40 | 17.48 | 16.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 1/7/2026 4:00:04 PM EST |