Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $20.08 as of 2/24/2026 8:05:12 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 | 5.60 | 7.05 | 6.33 | 6.31 | % | 0.45 | 1 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 15.00 | 5.05 | 5.70 | 5.38 | 5.42 | -0.38 | -6.56% | 0.36 | 1 | 4 | 3.35 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 16.00 | 3.90 | 4.50 | 4.20 | % | 0.26 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 17.00 | 3.05 | 3.50 | 3.28 | 3.20 | % | 0.19 | 1 | 0 | 1.87 | 1.00 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 17.50 | 2.26 | 2.95 | 2.61 | % | 0.15 | 0 | 0 | 1.53 | 0.99 | 0.02 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 18.00 | 1.81 | 2.48 | 2.15 | 2.14 | % | 0.12 | 1 | 0 | 1.39 | 0.97 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 18.50 | 1.41 | 2.05 | 1.73 | 1.74 | % | 0.09 | 1 | 0 | 1.31 | 0.92 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 19.00 | 0.90 | 1.52 | 1.21 | 3.67 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.02 | 0.85 | 0.18 | -0.05 | 1/14/2026 | 2/24/2026 4:00:07 PM EST |
| 19.50 | 0.87 | 0.94 | 0.91 | 0.96 | -0.25 | -20.67% | 0.05 | 3 | 3 | 0.58 | 0.75 | 0.27 | -0.07 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 20.00 | 0.50 | 0.59 | 0.55 | 0.55 | 0.00 | 0.00% | 0.03 | 265 | 379 | 0.55 | 0.60 | 0.35 | -0.07 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 20.50 | 0.25 | 0.33 | 0.29 | 0.27 | -0.03 | -10.00% | 0.01 | 246 | 160 | 0.54 | 0.42 | 0.38 | -0.07 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 21.00 | 0.11 | 0.17 | 0.14 | 0.14 | -0.05 | -26.32% | 0.01 | 74 | 150 | 0.55 | 0.24 | 0.31 | -0.05 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 21.50 | 0.05 | 0.09 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 10 | 162 | 0.58 | 0.11 | 0.20 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 22.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 93 | 1,308 | 0.61 | 0.05 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 22.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 35 | 2,422 | 0.73 | 0.02 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.92 | 0.00 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 23.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 320 | 0.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 24.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 116 | 0.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 24.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 109 | 1.05 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 80 | 1.05 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 25.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.08 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.43 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:07 PM EST |
| 26.50 | 0.00 | 0.23 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.32 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:07 PM EST |
| 27.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 28.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 29.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.49 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 127 | 1.57 | 0.00 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 450 | 1 | 1.62 | -0.01 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.05 | -71.43% | 0.01 | 6 | 34 | 1.40 | -0.03 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 18.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 6,773 | 13 | 0.74 | -0.08 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 19.00 | 0.08 | 0.12 | 0.10 | 0.07 | -0.09 | -56.25% | 0.01 | 51 | 503 | 0.69 | -0.15 | 0.18 | -0.05 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 19.50 | 0.14 | 0.20 | 0.17 | 0.20 | -0.08 | -28.58% | 0.01 | 6,755 | 102 | 0.63 | -0.25 | 0.27 | -0.07 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 20.00 | 0.28 | 0.34 | 0.31 | 0.34 | -0.17 | -33.34% | 0.02 | 326 | 761 | 0.58 | -0.40 | 0.35 | -0.07 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 20.50 | 0.53 | 0.59 | 0.56 | 0.59 | -0.23 | -28.05% | 0.03 | 710 | 2,592 | 0.58 | -0.58 | 0.38 | -0.07 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 21.00 | 0.86 | 0.94 | 0.90 | 0.81 | -0.40 | -33.06% | 0.04 | 11 | 173 | 0.52 | -0.76 | 0.31 | -0.05 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 21.50 | 1.25 | 1.54 | 1.40 | 1.34 | -0.21 | -13.55% | 0.07 | 1 | 1,188 | 1.01 | -0.89 | 0.20 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 22.00 | 1.52 | 2.02 | 1.77 | 1.85 | -0.20 | -9.76% | 0.08 | 9 | 334 | 1.16 | -0.95 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 22.50 | 2.10 | 2.79 | 2.45 | 1.45 | 0.00 | 0.00% | 0.11 | 0 | 82 | 1.80 | -0.98 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 23.00 | 2.53 | 3.25 | 2.89 | 2.89 | +0.56 | +24.04% | 0.13 | 1 | 8 | 1.91 | -1.00 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 23.50 | 3.10 | 3.75 | 3.43 | 2.52 | 0.00 | 0.00% | 0.15 | 0 | 10 | 2.08 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 24.00 | 3.60 | 4.00 | 3.80 | 3.72 | +0.72 | +24.00% | 0.16 | 1 | 35 | 1.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 24.50 | 4.05 | 4.75 | 4.40 | 3.84 | 0.00 | 0.00% | 0.18 | 0 | 145 | 2.40 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 25.00 | 4.55 | 5.25 | 4.90 | 1.92 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.54 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:07 PM EST |
| 25.50 | 5.05 | 5.75 | 5.40 | % | 0.21 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 26.00 | 5.45 | 6.45 | 5.95 | % | 0.23 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 26.50 | 5.95 | 6.95 | 6.45 | % | 0.24 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 27.00 | 6.30 | 7.45 | 6.88 | % | 0.25 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 27.50 | 6.95 | 7.95 | 7.45 | % | 0.27 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 28.00 | 7.40 | 8.45 | 7.93 | % | 0.28 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 28.50 | 8.05 | 8.75 | 8.40 | % | 0.29 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 29.00 | 8.55 | 9.05 | 8.80 | 8.82 | +0.47 | +5.63% | 0.30 | 1 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 29.50 | 9.00 | 9.50 | 9.25 | 9.22 | % | 0.31 | 3 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 30.00 | 9.50 | 10.25 | 9.88 | 9.26 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 31.00 | 10.40 | 11.45 | 10.93 | 9.28 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:07 PM EST |