Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $21.44 as of 1/19/2026 12:14:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.80 | 9.60 | 7.70 | % | 0.55 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 15.00 | 5.20 | 7.70 | 6.45 | 6.53 | % | 0.43 | 21 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 16.00 | 4.35 | 6.75 | 5.55 | 5.48 | % | 0.35 | 1 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 17.00 | 3.40 | 5.80 | 4.60 | % | 0.27 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 17.50 | 3.90 | 5.00 | 4.45 | 4.20 | % | 0.25 | 20 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 18.00 | 2.51 | 4.85 | 3.68 | % | 0.20 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 18.50 | 2.05 | 4.25 | 3.15 | 3.06 | -2.69 | -46.79% | 0.17 | 1 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 19.00 | 2.29 | 3.60 | 2.95 | 5.25 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.93 | 1.00 | 0.01 | 0.00 | 1/2/2026 | 1/16/2026 3:59:48 PM EST |
| 19.50 | 1.60 | 3.10 | 2.35 | % | 0.12 | 0 | 0 | 1.74 | 0.98 | 0.04 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 20.00 | 0.29 | 2.84 | 1.57 | 1.65 | -0.60 | -26.67% | 0.08 | 2 | 4 | 1.78 | 0.93 | 0.13 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 20.50 | 0.95 | 1.67 | 1.31 | 1.87 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.97 | 0.83 | 0.24 | -0.02 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 21.00 | 0.60 | 0.72 | 0.66 | 0.86 | -0.97 | -53.01% | 0.03 | 24 | 27 | 0.34 | 0.69 | 0.36 | -0.03 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 21.50 | 0.33 | 0.39 | 0.36 | 0.36 | -0.36 | -50.00% | 0.02 | 14 | 47 | 0.33 | 0.49 | 0.42 | -0.03 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 22.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.29 | -63.05% | 0.01 | 162 | 173 | 0.33 | 0.29 | 0.36 | -0.02 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 22.50 | 0.05 | 0.11 | 0.08 | 0.09 | -0.24 | -72.73% | 0.00 | 222 | 3,724 | 0.33 | 0.16 | 0.25 | -0.02 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 23.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.09 | -64.29% | 0.00 | 34 | 123 | 0.35 | 0.08 | 0.15 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 36 | 345 | 0.38 | 0.04 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.44 | 0.02 | 0.04 | 0.00 | 1/14/2026 | 1/16/2026 3:59:48 PM EST |
| 24.50 | 0.00 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 106 | 0.93 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 151 | 1.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 25.50 | 0.00 | 0.66 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.61 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.93 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 26.50 | 0.00 | 0.66 | 0.33 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.34 | -87.18% | 0.00 | 2 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 27.50 | 0.00 | 0.67 | 0.34 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.99 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.06 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 28.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 29.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 31.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 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 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 89 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 17.50 | 0.00 | 0.18 | 0.09 | 0.01 | % | 0.01 | 96 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 18.50 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.01 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 19.50 | 0.00 | 0.49 | 0.25 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | -0.02 | 0.04 | 0.00 | 12/5/2025 | 1/16/2026 3:59:48 PM EST |
| 20.00 | 0.02 | 0.10 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 357 | 0.39 | -0.07 | 0.13 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 20.50 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.17 | 0.24 | -0.02 | 1/7/2026 | 1/16/2026 3:59:48 PM EST |
| 21.00 | 0.19 | 0.22 | 0.21 | 0.21 | +0.12 | +133.34% | 0.01 | 28 | 87 | 0.33 | -0.31 | 0.36 | -0.03 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 21.50 | 0.38 | 0.43 | 0.41 | 0.42 | +0.26 | +162.50% | 0.02 | 37 | 103 | 0.32 | -0.51 | 0.42 | -0.03 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 22.00 | 0.61 | 0.89 | 0.75 | 0.75 | +0.37 | +97.37% | 0.03 | 2,220 | 252 | 0.33 | -0.71 | 0.36 | -0.02 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 22.50 | 0.85 | 1.35 | 1.10 | 0.91 | +0.42 | +85.72% | 0.05 | 16 | 3,670 | 0.59 | -0.84 | 0.25 | -0.02 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 23.00 | 1.08 | 2.38 | 1.73 | 1.18 | +0.40 | +51.29% | 0.08 | 2 | 62 | 1.21 | -0.92 | 0.15 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 23.50 | 1.24 | 2.89 | 2.07 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.36 | -0.96 | 0.08 | -0.01 | 1/14/2026 | 1/16/2026 3:59:48 PM EST |
| 24.00 | 1.91 | 2.67 | 2.29 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 109 | 0.69 | -0.98 | 0.04 | 0.00 | 1/12/2026 | 1/16/2026 3:59:48 PM EST |
| 24.50 | 2.41 | 3.55 | 2.98 | 0.93 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.26 | -1.00 | 0.01 | 0.00 | 1/2/2026 | 1/16/2026 3:59:48 PM EST |
| 25.00 | 2.71 | 4.70 | 3.71 | 2.96 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:48 PM EST |
| 25.50 | 2.95 | 5.40 | 4.18 | 2.98 | 0.00 | 0.00% | 0.16 | 0 | 5 | 2.29 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 26.00 | 3.50 | 5.80 | 4.65 | 3.59 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.31 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 26.50 | 4.15 | 6.50 | 5.33 | % | 0.20 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 27.00 | 4.50 | 7.40 | 5.95 | % | 0.22 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 27.50 | 5.00 | 7.55 | 6.28 | % | 0.23 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 28.00 | 5.50 | 8.40 | 6.95 | % | 0.25 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 28.50 | 6.00 | 8.90 | 7.45 | % | 0.26 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 29.00 | 6.50 | 9.05 | 7.78 | % | 0.27 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 29.50 | 7.00 | 9.50 | 8.25 | 7.83 | % | 0.28 | 20 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST | |
| 30.00 | 7.50 | 10.40 | 8.95 | % | 0.30 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 31.00 | 8.50 | 10.60 | 9.55 | % | 0.31 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 35.00 | 12.50 | 14.45 | 13.48 | 13.35 | % | 0.39 | 20 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |