Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $24.02 as of 3/25/2026 6:22:13 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 | 11.05 | 12.10 | 11.58 | 11.56 | +1.55 | +15.49% | 0.83 | 3 | 8 | 5.62 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 15.00 | 10.00 | 11.10 | 10.55 | 10.67 | +2.02 | +23.36% | 0.70 | 7 | 3 | 5.08 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 16.00 | 8.95 | 10.10 | 9.53 | 9.53 | +1.92 | +25.23% | 0.60 | 12 | 6 | 4.58 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 16.50 | 8.70 | 9.55 | 9.13 | 8.98 | +2.61 | +40.98% | 0.55 | 11 | 5 | 4.10 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 17.00 | 8.10 | 9.15 | 8.63 | 8.61 | +2.34 | +37.33% | 0.51 | 36 | 2 | 4.30 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 17.50 | 7.65 | 8.70 | 8.18 | 8.19 | +2.48 | +43.44% | 0.47 | 34 | 2 | 4.24 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 18.00 | 7.20 | 8.10 | 7.65 | 7.74 | +3.01 | +63.64% | 0.43 | 5 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 18.50 | 6.85 | 7.75 | 7.30 | 7.36 | +3.68 | +100.00% | 0.39 | 8 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 19.00 | 6.25 | 7.40 | 6.83 | 6.70 | +3.76 | +127.90% | 0.36 | 4 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 19.50 | 5.85 | 6.55 | 6.20 | 6.30 | +2.31 | +57.90% | 0.32 | 2 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 20.00 | 5.40 | 5.90 | 5.65 | 6.03 | +2.43 | +67.50% | 0.28 | 3 | 11 | 2.20 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 20.50 | 5.05 | 5.90 | 5.48 | 2.93 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.36 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 21.00 | 4.60 | 5.05 | 4.83 | 4.77 | +3.07 | +180.59% | 0.23 | 12 | 24 | 2.23 | 1.00 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 21.50 | 4.15 | 4.95 | 4.55 | 4.48 | +2.62 | +140.86% | 0.21 | 15 | 819 | 2.99 | 0.99 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 22.00 | 3.65 | 4.05 | 3.85 | 3.95 | +2.31 | +140.86% | 0.18 | 733 | 1,674 | 1.85 | 0.99 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 22.50 | 3.15 | 3.55 | 3.35 | 3.55 | +2.12 | +148.26% | 0.15 | 44 | 740 | 2.42 | 0.97 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 23.00 | 2.67 | 3.10 | 2.89 | 3.20 | +2.20 | +220.00% | 0.13 | 85 | 3,168 | 1.59 | 0.94 | 0.06 | -0.05 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 23.50 | 2.25 | 2.78 | 2.52 | 2.61 | +1.94 | +289.56% | 0.11 | 63 | 336 | 1.73 | 0.92 | 0.08 | -0.07 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 24.00 | 1.75 | 2.33 | 2.04 | 2.18 | +1.78 | +445.00% | 0.09 | 240 | 635 | 1.59 | 0.88 | 0.12 | -0.08 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 24.50 | 1.26 | 1.74 | 1.50 | 1.84 | +1.64 | +820.00% | 0.06 | 132 | 274 | 1.29 | 0.81 | 0.17 | -0.11 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 25.00 | 0.89 | 1.03 | 0.96 | 1.01 | +0.95 | +1,583.34% | 0.04 | 481 | 93 | 0.58 | 0.73 | 0.23 | -0.11 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 25.50 | 0.56 | 0.68 | 0.62 | 0.88 | +0.84 | +2,100.00% | 0.02 | 1,374 | 22 | 0.59 | 0.61 | 0.32 | -0.11 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 26.00 | 0.29 | 0.40 | 0.35 | 0.40 | % | 0.01 | 2,042 | 4 | 0.57 | 0.44 | 0.36 | -0.11 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 26.50 | 0.19 | 0.22 | 0.21 | 0.23 | +0.22 | +2,200.00% | 0.01 | 2,185 | 11 | 0.61 | 0.27 | 0.31 | -0.10 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 27.00 | 0.09 | 0.12 | 0.11 | 0.09 | % | 0.00 | 1,468 | 2 | 0.62 | 0.17 | 0.22 | -0.08 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 27.50 | 0.04 | 0.10 | 0.07 | 0.06 | % | 0.00 | 1,196 | 1 | 0.68 | 0.11 | 0.15 | -0.06 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 28.00 | 0.01 | 0.15 | 0.08 | 0.03 | % | 0.00 | 614 | 0 | 0.84 | 0.07 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 29.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 4.13 | 0.00 | 0.01 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.06 | 0.03 | 0.02 | % | 0.00 | 8 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 31.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 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 | 0.01 | 0.01 | % | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 9.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 16.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 11 | 9.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 1 | 8.89 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 39 | 5.49 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 43 | 3.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 18.50 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.10 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 566 | 2.89 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.29 | +0.27 | +1,350.00% | 0.01 | 1 | 934 | 2.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 75 | 575 | 2.28 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 313 | 1.40 | 0.00 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 21.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 33 | 357 | 1.20 | -0.01 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 62 | 555 | 1.43 | -0.01 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 22.50 | 0.01 | 0.21 | 0.11 | 0.01 | -0.10 | -90.91% | 0.00 | 11 | 148 | 1.25 | -0.03 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 23.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.19 | -86.37% | 0.00 | 134 | 89 | 0.93 | -0.06 | 0.06 | -0.05 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 23.50 | 0.02 | 0.18 | 0.10 | 0.11 | -0.25 | -69.45% | 0.00 | 4 | 46 | 0.97 | -0.08 | 0.08 | -0.07 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 24.00 | 0.05 | 0.16 | 0.11 | 0.07 | -0.55 | -88.71% | 0.00 | 149 | 84 | 0.84 | -0.12 | 0.12 | -0.08 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 24.50 | 0.09 | 0.15 | 0.12 | 0.10 | -0.78 | -88.64% | 0.00 | 105 | 1 | 0.71 | -0.19 | 0.17 | -0.11 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 25.00 | 0.17 | 0.24 | 0.21 | 0.17 | -1.48 | -89.70% | 0.01 | 491 | 8 | 0.67 | -0.27 | 0.23 | -0.11 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 25.50 | 0.27 | 0.39 | 0.33 | 0.39 | -2.71 | -87.42% | 0.01 | 6,629 | 2 | 0.61 | -0.39 | 0.32 | -0.11 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 26.00 | 0.46 | 0.64 | 0.55 | 0.60 | % | 0.02 | 476 | 0 | 0.58 | -0.56 | 0.36 | -0.11 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 26.50 | 0.86 | 0.97 | 0.92 | 0.97 | -2.18 | -69.21% | 0.03 | 240 | 0 | 0.63 | -0.73 | 0.31 | -0.10 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 27.00 | 0.98 | 1.56 | 1.27 | 1.11 | -2.41 | -68.47% | 0.05 | 1 | 0 | 1.12 | -0.83 | 0.22 | -0.08 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 27.50 | 1.14 | 1.97 | 1.56 | % | 0.06 | 0 | 0 | 1.18 | -0.89 | 0.15 | -0.06 | 3/25/2026 3:59:59 PM EST | |||
| 28.00 | 1.70 | 2.38 | 2.04 | 1.84 | -2.84 | -60.69% | 0.07 | 6 | 0 | 1.23 | -0.93 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 29.00 | 3.10 | 3.40 | 3.25 | 3.00 | -3.88 | -56.40% | 0.11 | 33 | 0 | 1.55 | -1.00 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 30.00 | 2.49 | 5.15 | 3.82 | 7.79 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 31.00 | 4.80 | 5.35 | 5.08 | 5.30 | -2.38 | -30.99% | 0.16 | 30 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |