Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $24.02 as of 3/25/2026 7:56:08 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 | 11.50 | 12.40 | 11.95 | 11.82 | +3.58 | +43.45% | 0.85 | 2 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 15.00 | 10.55 | 11.45 | 11.00 | 10.80 | % | 0.73 | 2 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 15.50 | 9.90 | 10.60 | 10.25 | 10.30 | +3.35 | +48.21% | 0.66 | 2 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 16.00 | 9.60 | 10.50 | 10.05 | 10.10 | % | 0.63 | 3 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 16.50 | 9.05 | 9.60 | 9.33 | 9.60 | % | 0.57 | 1 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 17.00 | 8.40 | 9.55 | 8.98 | 8.90 | +2.05 | +29.93% | 0.53 | 26 | 23 | 1.98 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 17.50 | 8.00 | 8.75 | 8.38 | 8.80 | % | 0.48 | 5 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 18.00 | 7.55 | 8.20 | 7.88 | 8.00 | % | 0.44 | 10 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 18.50 | 7.00 | 7.60 | 7.30 | 7.60 | % | 0.39 | 4 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 19.00 | 6.60 | 7.50 | 7.05 | 6.80 | +3.75 | +122.96% | 0.37 | 2 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 19.50 | 6.15 | 7.55 | 6.85 | % | 0.35 | 0 | 0 | 1.87 | 0.99 | 0.01 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 20.00 | 5.60 | 7.05 | 6.33 | 3.48 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.76 | 0.98 | 0.01 | 0.00 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 20.50 | 5.00 | 6.45 | 5.73 | % | 0.28 | 0 | 1 | 1.59 | 0.98 | 0.02 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 21.00 | 4.65 | 6.10 | 5.38 | % | 0.26 | 0 | 166 | 1.59 | 0.95 | 0.03 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 21.50 | 4.15 | 5.10 | 4.63 | 3.30 | +2.16 | +189.48% | 0.22 | 8 | 81 | 1.16 | 0.93 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 22.00 | 3.80 | 4.50 | 4.15 | 3.10 | +1.17 | +60.63% | 0.19 | 32 | 84 | 1.01 | 0.91 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 22.50 | 3.35 | 4.10 | 3.73 | 1.47 | 0.00 | 0.00% | 0.17 | 0 | 95 | 1.05 | 0.89 | 0.06 | -0.02 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 23.00 | 2.80 | 3.60 | 3.20 | 3.07 | +1.67 | +119.29% | 0.14 | 50 | 106 | 0.90 | 0.86 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 23.50 | 2.34 | 3.00 | 2.67 | 2.29 | +1.25 | +120.20% | 0.11 | 3 | 42 | 0.52 | 0.82 | 0.09 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 24.00 | 2.12 | 2.28 | 2.20 | 2.19 | +1.35 | +160.72% | 0.09 | 15 | 576 | 0.51 | 0.77 | 0.11 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 24.50 | 1.74 | 1.94 | 1.84 | 2.03 | +1.52 | +298.04% | 0.08 | 10 | 42 | 0.50 | 0.71 | 0.13 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 25.00 | 1.40 | 1.54 | 1.47 | 1.65 | +1.30 | +371.43% | 0.06 | 192 | 63 | 0.48 | 0.64 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 25.50 | 1.14 | 1.24 | 1.19 | 1.36 | +1.08 | +385.72% | 0.05 | 109 | 25 | 0.48 | 0.57 | 0.16 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 26.00 | 0.88 | 0.98 | 0.93 | 0.95 | +0.79 | +493.75% | 0.04 | 180 | 7 | 0.47 | 0.49 | 0.16 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 26.50 | 0.67 | 0.74 | 0.71 | 0.83 | +0.69 | +492.86% | 0.03 | 179 | 5 | 0.46 | 0.41 | 0.16 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 27.00 | 0.48 | 0.56 | 0.52 | 0.68 | +0.52 | +325.00% | 0.02 | 192 | 3 | 0.46 | 0.34 | 0.15 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 27.50 | 0.35 | 0.41 | 0.38 | 0.51 | +0.46 | +920.00% | 0.01 | 358 | 3 | 0.45 | 0.28 | 0.13 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 28.00 | 0.23 | 0.31 | 0.27 | 0.30 | +0.22 | +275.00% | 0.01 | 7 | 3 | 0.45 | 0.23 | 0.12 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 29.00 | 0.11 | 0.21 | 0.16 | 0.19 | % | 0.01 | 2 | 0 | 0.47 | 0.16 | 0.09 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.24 | % | 0.01 | 51 | 0 | 0.54 | 0.11 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 31.00 | 0.01 | 0.26 | 0.14 | 0.31 | % | 0.00 | 1 | 0 | 0.58 | 0.07 | 0.04 | -0.01 | 3/25/2026 | 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 | 0.05 | 0.03 | 0.05 | % | 0.00 | 20 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 15.00 | 0.00 | 1.80 | 0.90 | % | 0.06 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 15.50 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 2.28 | 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 | 3.44 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 16.50 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 21 | 2.03 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 17.50 | 0.01 | 0.25 | 0.13 | 0.05 | +0.02 | +66.67% | 0.01 | 4 | 23 | 1.08 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 31 | 0.89 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 18.50 | 0.00 | 0.89 | 0.45 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.85 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.57 | 0.29 | 0.04 | -0.02 | -33.34% | 0.02 | 1 | 39 | 1.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 19.50 | 0.01 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,649 | 0.83 | -0.01 | 0.01 | 0.00 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 20.00 | 0.02 | 0.27 | 0.15 | 0.06 | -0.09 | -60.00% | 0.01 | 3 | 8 | 0.82 | -0.02 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 2 | 97 | 0.87 | -0.02 | 0.02 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 21.00 | 0.01 | 0.19 | 0.10 | 0.06 | -0.10 | -62.50% | 0.00 | 2 | 43 | 0.61 | -0.05 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 21.50 | 0.01 | 0.15 | 0.08 | 0.17 | -0.08 | -32.00% | 0.00 | 2 | 1,026 | 0.53 | -0.07 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 22.00 | 0.03 | 0.19 | 0.11 | 0.09 | -0.26 | -74.29% | 0.01 | 2 | 44 | 0.54 | -0.09 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 22.50 | 0.11 | 0.24 | 0.18 | 0.17 | -0.29 | -63.05% | 0.01 | 20 | 53 | 0.56 | -0.11 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 23.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.41 | -62.13% | 0.01 | 1 | 25 | 0.54 | -0.14 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 23.50 | 0.25 | 0.33 | 0.29 | 0.31 | -0.52 | -62.66% | 0.01 | 18 | 15 | 0.52 | -0.18 | 0.09 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 24.00 | 0.36 | 0.43 | 0.40 | 0.32 | -0.74 | -69.82% | 0.02 | 58 | 18 | 0.52 | -0.23 | 0.11 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 24.50 | 0.46 | 0.55 | 0.51 | 0.52 | % | 0.02 | 17 | 0 | 0.49 | -0.29 | 0.13 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 25.00 | 0.64 | 0.71 | 0.68 | 0.66 | -2.59 | -79.70% | 0.03 | 84 | 2 | 0.49 | -0.36 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 25.50 | 0.83 | 0.94 | 0.89 | 0.72 | % | 0.03 | 65 | 0 | 0.48 | -0.43 | 0.16 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 26.00 | 1.03 | 1.20 | 1.12 | 1.16 | % | 0.04 | 327 | 0 | 0.47 | -0.51 | 0.16 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 26.50 | 1.35 | 1.49 | 1.42 | 1.37 | % | 0.05 | 127 | 0 | 0.47 | -0.59 | 0.16 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 27.00 | 1.67 | 1.85 | 1.76 | 1.74 | % | 0.07 | 161 | 0 | 0.48 | -0.66 | 0.15 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 27.50 | 2.01 | 2.23 | 2.12 | 2.15 | % | 0.08 | 1 | 0 | 0.48 | -0.72 | 0.13 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 28.00 | 2.25 | 2.70 | 2.48 | 2.45 | % | 0.09 | 8 | 0 | 0.45 | -0.77 | 0.12 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 29.00 | 2.74 | 3.55 | 3.15 | % | 0.11 | 0 | 0 | 0.65 | -0.84 | 0.09 | -0.02 | 3/25/2026 3:59:59 PM EST | |||
| 30.00 | 4.00 | 4.55 | 4.28 | 4.14 | % | 0.14 | 15 | 0 | 0.76 | -0.89 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 31.00 | 5.10 | 6.15 | 5.63 | % | 0.18 | 0 | 0 | 1.23 | -0.93 | 0.04 | -0.01 | 3/25/2026 3:59:59 PM EST |