Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $21.71 as of 1/28/2026 8:42:33 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 | 17.00 | 20.85 | 18.93 | 20.90 | 0.00 | 0.00% | 6.31 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/28/2026 3:59:57 PM EST |
| 5.00 | 15.70 | 18.85 | 17.28 | 18.95 | 0.00 | 0.00% | 3.46 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/28/2026 3:59:57 PM EST |
| 8.00 | 12.00 | 15.75 | 13.88 | 16.13 | 0.00 | 0.00% | 1.74 | 0 | 15 | 3.60 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/28/2026 3:59:57 PM EST |
| 9.00 | 11.65 | 14.75 | 13.20 | % | 1.47 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:57 PM EST | |||
| 10.00 | 10.65 | 13.80 | 12.23 | 12.70 | 0.00 | 0.00% | 1.22 | 0 | 16 | 2.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 1/28/2026 3:59:57 PM EST |
| 11.00 | 9.65 | 12.80 | 11.23 | % | 1.02 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:57 PM EST | |||
| 12.00 | 8.65 | 11.80 | 10.23 | % | 0.85 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:57 PM EST | |||
| 13.00 | 7.75 | 10.80 | 9.28 | 11.28 | 0.00 | 0.00% | 0.71 | 0 | 337 | 2.18 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/28/2026 3:59:57 PM EST |
| 14.00 | 6.80 | 9.85 | 8.33 | % | 0.59 | 0 | 0 | 2.00 | 0.99 | 0.01 | 0.00 | 1/28/2026 3:59:57 PM EST | |||
| 15.00 | 4.90 | 8.80 | 6.85 | 5.70 | 0.00 | 0.00% | 0.46 | 0 | 315 | 1.77 | 0.97 | 0.02 | 0.00 | 1/21/2026 | 1/28/2026 3:59:57 PM EST |
| 16.00 | 4.30 | 7.20 | 5.75 | 7.15 | 0.00 | 0.00% | 0.36 | 0 | 21 | 1.63 | 0.94 | 0.03 | 0.00 | 1/7/2026 | 1/28/2026 3:59:57 PM EST |
| 17.00 | 2.99 | 6.25 | 4.62 | 4.08 | 0.00 | 0.00% | 0.27 | 0 | 23 | 1.21 | 0.90 | 0.04 | -0.01 | 1/21/2026 | 1/28/2026 3:59:57 PM EST |
| 18.00 | 4.00 | 5.75 | 4.88 | 3.93 | 0.00 | 0.00% | 0.27 | 0 | 617 | 0.87 | 0.85 | 0.05 | -0.01 | 1/22/2026 | 1/28/2026 3:59:57 PM EST |
| 19.00 | 1.28 | 4.95 | 3.12 | 3.25 | 0.00 | 0.00% | 0.16 | 0 | 51 | 1.14 | 0.78 | 0.07 | -0.01 | 1/27/2026 | 1/28/2026 3:59:57 PM EST |
| 20.00 | 2.33 | 2.67 | 2.50 | 2.51 | 0.00 | 0.00% | 0.12 | 0 | 1,250 | 0.48 | 0.70 | 0.09 | -0.01 | 1/27/2026 | 1/28/2026 3:59:57 PM EST |
| 21.00 | 1.61 | 2.15 | 1.88 | 1.85 | +0.08 | +4.52% | 0.09 | 13 | 512 | 0.47 | 0.61 | 0.10 | -0.01 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 22.00 | 1.25 | 1.43 | 1.34 | 1.30 | -0.04 | -2.99% | 0.06 | 6 | 7,842 | 0.46 | 0.50 | 0.11 | -0.01 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 23.00 | 0.77 | 1.22 | 1.00 | 0.91 | -0.06 | -6.19% | 0.04 | 8 | 1,701 | 0.47 | 0.39 | 0.11 | -0.01 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 24.00 | 0.48 | 0.70 | 0.59 | 0.62 | 0.00 | 0.00% | 0.02 | 48 | 2,631 | 0.43 | 0.30 | 0.10 | -0.01 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 25.00 | 0.38 | 0.47 | 0.43 | 0.44 | +0.02 | +4.77% | 0.02 | 4 | 2,455 | 0.45 | 0.22 | 0.08 | -0.01 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 26.00 | 0.23 | 0.33 | 0.28 | 0.28 | +0.01 | +3.71% | 0.01 | 39 | 2,625 | 0.45 | 0.16 | 0.07 | -0.01 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 27.00 | 0.11 | 0.29 | 0.20 | 0.17 | +0.03 | +21.43% | 0.01 | 53 | 6,577 | 0.45 | 0.11 | 0.05 | -0.01 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 28.00 | 0.05 | 0.24 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 402 | 0.46 | 0.08 | 0.04 | -0.01 | 1/27/2026 | 1/28/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 313 | 0.84 | 0.05 | 0.03 | 0.00 | 1/8/2026 | 1/28/2026 3:59:57 PM EST |
| 30.00 | 0.01 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 27 | 8,212 | 0.47 | 0.04 | 0.02 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 2.14 | 1.07 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 513 | 1.46 | 0.02 | 0.01 | 0.00 | 1/6/2026 | 1/28/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.60 | 0.01 | 0.01 | 0.00 | 12/19/2025 | 1/28/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 91 | 1.57 | 0.01 | 0.01 | 0.00 | 1/6/2026 | 1/28/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 917 | 0.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/28/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.90 | 0.45 | % | 0.15 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 3 | 3.66 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/28/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17,412 | 1.50 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/28/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 1.24 | 0.62 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 3,513 | 1.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/28/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.09 | -0.01 | 0.01 | 0.00 | 12/23/2025 | 1/28/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.34 | 0.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9,750 | 0.85 | -0.03 | 0.02 | 0.00 | 1/23/2026 | 1/28/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.34 | 0.17 | 0.14 | -0.06 | -30.00% | 0.01 | 1 | 8,236 | 0.74 | -0.06 | 0.03 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 17.00 | 0.17 | 0.32 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.56 | -0.10 | 0.04 | -0.01 | 1/26/2026 | 1/28/2026 3:59:57 PM EST |
| 18.00 | 0.24 | 0.43 | 0.34 | 0.30 | -0.03 | -9.10% | 0.02 | 3 | 10,386 | 0.51 | -0.15 | 0.05 | -0.01 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 19.00 | 0.33 | 0.55 | 0.44 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2,755 | 0.46 | -0.22 | 0.07 | -0.01 | 1/27/2026 | 1/28/2026 3:59:57 PM EST |
| 20.00 | 0.62 | 1.03 | 0.83 | 0.73 | -0.03 | -3.95% | 0.04 | 2 | 1,638 | 0.49 | -0.30 | 0.09 | -0.01 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 21.00 | 0.94 | 1.20 | 1.07 | 1.17 | 0.00 | 0.00% | 0.05 | 0 | 829 | 0.44 | -0.39 | 0.10 | -0.01 | 1/27/2026 | 1/28/2026 3:59:57 PM EST |
| 22.00 | 1.52 | 1.87 | 1.70 | 2.17 | +0.55 | +33.96% | 0.08 | 6 | 1,262 | 0.48 | -0.50 | 0.11 | -0.01 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 23.00 | 1.96 | 2.27 | 2.12 | 1.45 | -0.76 | -34.39% | 0.09 | 1 | 1,801 | 0.41 | -0.61 | 0.11 | -0.01 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 24.00 | 2.69 | 3.10 | 2.90 | 3.24 | 0.00 | 0.00% | 0.12 | 0 | 1,636 | 0.43 | -0.70 | 0.10 | -0.01 | 1/26/2026 | 1/28/2026 3:59:57 PM EST |
| 25.00 | 3.40 | 4.25 | 3.83 | 3.71 | 0.00 | 0.00% | 0.15 | 0 | 1,010 | 0.47 | -0.78 | 0.08 | -0.01 | 1/27/2026 | 1/28/2026 3:59:57 PM EST |
| 26.00 | 2.71 | 6.05 | 4.38 | 4.05 | 0.00 | 0.00% | 0.17 | 0 | 992 | 1.00 | -0.84 | 0.07 | -0.01 | 1/8/2026 | 1/28/2026 3:59:57 PM EST |
| 27.00 | 4.05 | 6.65 | 5.35 | 3.40 | 0.00 | 0.00% | 0.20 | 0 | 374 | 0.95 | -0.89 | 0.05 | -0.01 | 12/30/2025 | 1/28/2026 3:59:57 PM EST |
| 28.00 | 4.95 | 7.90 | 6.43 | 4.45 | 0.00 | 0.00% | 0.23 | 0 | 522 | 1.11 | -0.92 | 0.04 | -0.01 | 10/13/2025 | 1/28/2026 3:59:57 PM EST |
| 29.00 | 6.05 | 8.60 | 7.33 | 8.55 | 0.00 | 0.00% | 0.25 | 0 | 33 | 1.31 | -0.95 | 0.03 | 0.00 | 11/20/2025 | 1/28/2026 3:59:57 PM EST |
| 30.00 | 6.30 | 10.25 | 8.28 | 7.05 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.36 | -0.96 | 0.02 | 0.00 | 1/7/2026 | 1/28/2026 3:59:57 PM EST |
| 31.00 | 8.30 | 11.25 | 9.78 | % | 0.32 | 0 | 0 | 1.42 | -0.98 | 0.01 | 0.00 | 1/28/2026 3:59:57 PM EST | |||
| 32.00 | 8.60 | 12.30 | 10.45 | % | 0.33 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 1/28/2026 3:59:57 PM EST | |||
| 33.00 | 9.65 | 13.30 | 11.48 | % | 0.35 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 1/28/2026 3:59:57 PM EST | |||
| 35.00 | 11.30 | 15.30 | 13.30 | 12.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 1/28/2026 3:59:57 PM EST |