Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $21.13 as of 3/11/2026 7:36:31 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 | 17.15 | 20.55 | 18.85 | 20.90 | 0.00 | 0.00% | 6.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 3/11/2026 4:00:02 PM EST |
| 5.00 | 15.45 | 18.55 | 17.00 | 18.95 | 0.00 | 0.00% | 3.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 3/11/2026 4:00:02 PM EST |
| 8.00 | 12.45 | 14.70 | 13.58 | 13.70 | 0.00 | 0.00% | 1.70 | 0 | 15 | 6.92 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 9.00 | 11.55 | 14.20 | 12.88 | 12.72 | 0.00 | 0.00% | 1.43 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 10.00 | 11.15 | 11.85 | 11.50 | 12.70 | 0.00 | 0.00% | 1.15 | 0 | 16 | 3.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 3/11/2026 4:00:02 PM EST |
| 11.00 | 10.10 | 10.85 | 10.48 | % | 0.95 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 12.00 | 9.20 | 9.90 | 9.55 | % | 0.80 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 13.00 | 8.20 | 8.90 | 8.55 | 11.28 | 0.00 | 0.00% | 0.66 | 0 | 304 | 2.84 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 3/11/2026 4:00:02 PM EST |
| 14.00 | 7.20 | 7.90 | 7.55 | % | 0.54 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 15.00 | 6.20 | 6.90 | 6.55 | 6.63 | -0.17 | -2.50% | 0.44 | 2 | 202 | 2.20 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 16.00 | 5.20 | 5.70 | 5.45 | 5.70 | -0.35 | -5.79% | 0.34 | 122 | 38 | 1.60 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 16.50 | 4.70 | 5.40 | 5.05 | % | 0.31 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 17.00 | 4.20 | 4.90 | 4.55 | 5.15 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.62 | 0.99 | 0.01 | 0.00 | 2/20/2026 | 3/11/2026 4:00:02 PM EST |
| 17.50 | 3.70 | 4.40 | 4.05 | 4.12 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.48 | 0.98 | 0.02 | -0.01 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 18.00 | 3.30 | 3.60 | 3.45 | 3.45 | +0.10 | +2.99% | 0.19 | 26 | 539 | 0.95 | 0.97 | 0.04 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 18.50 | 2.65 | 3.35 | 3.00 | 3.16 | -0.01 | -0.32% | 0.16 | 9 | 2 | 1.16 | 0.94 | 0.06 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 19.00 | 2.28 | 2.70 | 2.49 | 2.71 | +0.31 | +12.92% | 0.13 | 56 | 82 | 0.87 | 0.90 | 0.08 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 19.50 | 1.79 | 2.39 | 2.09 | 2.25 | -0.26 | -10.36% | 0.11 | 8 | 45 | 0.93 | 0.85 | 0.11 | -0.03 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 20.00 | 1.52 | 1.75 | 1.64 | 1.53 | -0.03 | -1.93% | 0.08 | 90 | 1,496 | 0.51 | 0.79 | 0.15 | -0.03 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 20.50 | 1.22 | 1.29 | 1.26 | 1.30 | +0.28 | +27.46% | 0.06 | 3 | 769 | 0.51 | 0.71 | 0.18 | -0.04 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 21.00 | 0.87 | 0.93 | 0.90 | 1.08 | +0.31 | +40.26% | 0.04 | 188 | 1,238 | 0.49 | 0.62 | 0.21 | -0.04 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 21.50 | 0.58 | 0.64 | 0.61 | 0.62 | +0.13 | +26.54% | 0.03 | 550 | 2,112 | 0.47 | 0.50 | 0.24 | -0.04 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 22.00 | 0.37 | 0.43 | 0.40 | 0.40 | +0.08 | +25.00% | 0.02 | 35,947 | 53,967 | 0.47 | 0.38 | 0.24 | -0.03 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 22.50 | 0.22 | 0.28 | 0.25 | 0.23 | +0.06 | +35.30% | 0.01 | 1,585 | 696 | 0.47 | 0.26 | 0.22 | -0.03 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 23.00 | 0.13 | 0.19 | 0.16 | 0.18 | +0.06 | +50.00% | 0.01 | 238 | 9,815 | 0.48 | 0.16 | 0.16 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 23.50 | 0.06 | 0.10 | 0.08 | 0.12 | +0.05 | +71.43% | 0.00 | 31 | 136 | 0.46 | 0.10 | 0.12 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 24.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 1,595 | 5,245 | 0.48 | 0.06 | 0.08 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 24.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.20 | -83.34% | 0.00 | 6 | 202 | 0.57 | 0.03 | 0.05 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 114 | 5,563 | 0.50 | 0.02 | 0.03 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 25.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.64 | 0.01 | 0.01 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,420 | 0.66 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 26.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.75 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6,696 | 0.65 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 540 | 0.91 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,211 | 1.09 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.23 | 0.12 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 513 | 1.65 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/11/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.26 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/11/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.85 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/11/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 917 | 1.35 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.83 | 0.42 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.83 | 0.42 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 3 | 5.89 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 3/11/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.83 | 0.42 | % | 0.05 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17,415 | 2.60 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.61 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/11/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,514 | 2.31 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.27 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,768 | 1.09 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,183 | 0.97 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 16.50 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 200 | 65 | 0.84 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 3,335 | 0.76 | -0.01 | 0.01 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 106 | 35,687 | 0.79 | -0.02 | 0.02 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 26 | 10,214 | 0.70 | -0.03 | 0.04 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 18.50 | 0.02 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.57 | -0.06 | 0.06 | -0.02 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 19.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 29 | 4,569 | 0.56 | -0.10 | 0.08 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 19.50 | 0.10 | 0.14 | 0.12 | 0.10 | -0.08 | -44.45% | 0.01 | 21 | 540 | 0.55 | -0.15 | 0.11 | -0.03 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 20.00 | 0.17 | 0.20 | 0.19 | 0.19 | -0.10 | -34.49% | 0.01 | 35,540 | 37,387 | 0.52 | -0.21 | 0.15 | -0.03 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 20.50 | 0.27 | 0.34 | 0.31 | 0.33 | +0.02 | +6.46% | 0.02 | 37 | 516 | 0.52 | -0.29 | 0.18 | -0.04 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 21.00 | 0.42 | 0.52 | 0.47 | 0.45 | -0.18 | -28.58% | 0.02 | 103 | 1,377 | 0.51 | -0.38 | 0.21 | -0.04 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 21.50 | 0.63 | 0.73 | 0.68 | 0.70 | -0.10 | -12.50% | 0.03 | 129 | 2,048 | 0.49 | -0.50 | 0.24 | -0.04 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 22.00 | 0.92 | 1.01 | 0.97 | 0.90 | -0.30 | -25.00% | 0.04 | 43 | 2,094 | 0.48 | -0.62 | 0.24 | -0.03 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 22.50 | 1.26 | 1.35 | 1.31 | 1.59 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.47 | -0.74 | 0.22 | -0.03 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 23.00 | 1.65 | 1.76 | 1.71 | 1.69 | -0.06 | -3.43% | 0.07 | 2 | 1,980 | 0.48 | -0.84 | 0.16 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 23.50 | 1.76 | 2.50 | 2.13 | 2.49 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.84 | -0.90 | 0.12 | -0.01 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 24.00 | 2.24 | 2.84 | 2.54 | 2.24 | 0.00 | 0.00% | 0.11 | 0 | 1,388 | 0.84 | -0.94 | 0.08 | -0.01 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 24.50 | 2.68 | 3.35 | 3.02 | 3.61 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.88 | -0.97 | 0.05 | -0.01 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 25.00 | 3.15 | 3.85 | 3.50 | 3.60 | +0.48 | +15.39% | 0.14 | 3 | 947 | 0.96 | -0.98 | 0.03 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 25.50 | 3.65 | 4.35 | 4.00 | 4.10 | % | 0.16 | 1 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST | |
| 26.00 | 4.15 | 4.85 | 4.50 | 5.45 | 0.00 | 0.00% | 0.17 | 0 | 665 | 1.11 | -1.00 | 0.01 | 0.00 | 2/26/2026 | 3/11/2026 4:00:02 PM EST |
| 26.50 | 4.65 | 5.35 | 5.00 | 5.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 4:00:02 PM EST |
| 27.00 | 3.60 | 5.85 | 4.73 | 6.40 | 0.00 | 0.00% | 0.18 | 0 | 285 | 1.25 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 4:00:02 PM EST |
| 27.50 | 4.10 | 8.15 | 6.13 | % | 0.22 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 28.00 | 4.60 | 6.85 | 5.73 | 6.05 | 0.00 | 0.00% | 0.20 | 0 | 457 | 1.38 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/11/2026 4:00:02 PM EST |
| 29.00 | 6.25 | 8.85 | 7.55 | 8.30 | 0.00 | 0.00% | 0.26 | 0 | 32 | 2.55 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 4:00:02 PM EST |
| 30.00 | 7.30 | 10.55 | 8.93 | 7.05 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.28 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 3/11/2026 4:00:02 PM EST |
| 31.00 | 8.15 | 11.55 | 9.85 | % | 0.32 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 32.00 | 9.60 | 12.70 | 11.15 | % | 0.35 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 33.00 | 9.65 | 13.70 | 11.68 | % | 0.35 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 35.00 | 11.65 | 15.70 | 13.68 | 12.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 3/11/2026 4:00:02 PM EST |