Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $24.68 as of 4/7/2026 7:38:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.25 | 12.40 | 11.83 | 10.40 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:04 PM EST |
| 14.00 | 10.25 | 11.45 | 10.85 | 9.35 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:04 PM EST |
| 15.00 | 9.20 | 10.45 | 9.83 | 8.35 | 0.00 | 0.00% | 0.66 | 0 | 9 | 2.94 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:04 PM EST |
| 16.00 | 8.25 | 9.45 | 8.85 | % | 0.55 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 16.50 | 7.70 | 8.95 | 8.33 | % | 0.50 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 17.00 | 7.25 | 8.00 | 7.63 | 9.05 | 0.00 | 0.00% | 0.45 | 0 | 13 | 1.84 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:04 PM EST |
| 17.50 | 6.75 | 7.90 | 7.33 | % | 0.42 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 18.00 | 6.25 | 7.40 | 6.83 | % | 0.38 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 18.50 | 5.75 | 6.50 | 6.13 | % | 0.33 | 0 | 0 | 1.51 | 0.99 | 0.01 | -0.01 | 4/6/2026 4:00:04 PM EST | |||
| 19.00 | 5.30 | 6.20 | 5.75 | 7.37 | 0.00 | 0.00% | 0.30 | 0 | 274 | 1.63 | 0.99 | 0.01 | -0.01 | 3/25/2026 | 4/6/2026 4:00:04 PM EST |
| 19.50 | 4.75 | 6.05 | 5.40 | % | 0.28 | 0 | 0 | 1.84 | 0.99 | 0.01 | -0.01 | 4/6/2026 4:00:04 PM EST | |||
| 20.00 | 4.30 | 5.25 | 4.78 | 4.75 | 0.00 | 0.00% | 0.24 | 0 | 364 | 1.45 | 0.98 | 0.02 | -0.01 | 4/2/2026 | 4/6/2026 4:00:04 PM EST |
| 20.50 | 3.80 | 4.85 | 4.33 | % | 0.21 | 0 | 0 | 1.42 | 0.95 | 0.04 | -0.02 | 4/6/2026 4:00:04 PM EST | |||
| 21.00 | 3.60 | 3.85 | 3.73 | 3.55 | 0.00 | 0.00% | 0.18 | 0 | 1,658 | 0.84 | 0.93 | 0.05 | -0.02 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 21.50 | 2.75 | 3.75 | 3.25 | 3.47 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.12 | 0.91 | 0.06 | -0.02 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 22.00 | 2.66 | 2.90 | 2.78 | 2.78 | 0.00 | 0.00% | 0.13 | 0 | 6,414 | 0.47 | 0.88 | 0.08 | -0.03 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 22.50 | 2.19 | 2.49 | 2.34 | 2.39 | 0.00 | 0.00% | 0.10 | 0 | 330 | 0.51 | 0.84 | 0.10 | -0.03 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 23.00 | 1.88 | 2.03 | 1.96 | 1.86 | 0.00 | 0.00% | 0.09 | 0 | 19,263 | 0.53 | 0.79 | 0.13 | -0.03 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 23.50 | 1.46 | 1.56 | 1.51 | 1.57 | 0.00 | 0.00% | 0.06 | 0 | 184 | 0.48 | 0.72 | 0.16 | -0.04 | 4/2/2026 | 4/6/2026 4:00:04 PM EST |
| 24.00 | 1.13 | 1.20 | 1.17 | 1.09 | 0.00 | 0.00% | 0.05 | 0 | 8,786 | 0.47 | 0.64 | 0.18 | -0.04 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 24.50 | 0.83 | 0.93 | 0.88 | 0.91 | 0.00 | 0.00% | 0.04 | 0 | 956 | 0.47 | 0.55 | 0.20 | -0.04 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 25.00 | 0.60 | 0.67 | 0.64 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1,916 | 0.46 | 0.45 | 0.20 | -0.04 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 25.50 | 0.41 | 0.47 | 0.44 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 647 | 0.45 | 0.35 | 0.19 | -0.03 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 26.00 | 0.26 | 0.30 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4,179 | 0.44 | 0.27 | 0.17 | -0.03 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 26.50 | 0.18 | 0.22 | 0.20 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 642 | 0.46 | 0.20 | 0.14 | -0.03 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 27.00 | 0.09 | 0.16 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,029 | 0.45 | 0.15 | 0.11 | -0.02 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 27.50 | 0.07 | 0.11 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 762 | 0.47 | 0.11 | 0.09 | -0.02 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 28.00 | 0.04 | 0.20 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 662 | 0.54 | 0.07 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 29.00 | 0.02 | 0.07 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.54 | 0.04 | 0.03 | -0.01 | 4/1/2026 | 4/6/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.60 | 0.01 | 0.02 | 0.00 | 3/30/2026 | 4/6/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.05 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.15 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,503 | 1.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.03 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 571 | 1.39 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,033 | 1.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.96 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.95 | -0.01 | 0.01 | -0.01 | 3/30/2026 | 4/6/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 783 | 0.95 | -0.01 | 0.01 | -0.01 | 4/1/2026 | 4/6/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.27 | 0.14 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.16 | -0.01 | 0.01 | -0.01 | 3/30/2026 | 4/6/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11,547 | 0.98 | -0.02 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 20.50 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.62 | -0.05 | 0.04 | -0.02 | 4/1/2026 | 4/6/2026 4:00:04 PM EST |
| 21.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13,320 | 0.61 | -0.07 | 0.05 | -0.02 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 21.50 | 0.08 | 0.22 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.65 | -0.09 | 0.06 | -0.02 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 22.00 | 0.14 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3,144 | 0.58 | -0.12 | 0.08 | -0.03 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 22.50 | 0.18 | 0.22 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 683 | 0.55 | -0.16 | 0.10 | -0.03 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 23.00 | 0.25 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 486 | 0.52 | -0.21 | 0.13 | -0.03 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 23.50 | 0.37 | 0.42 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 276 | 0.51 | -0.28 | 0.16 | -0.04 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 24.00 | 0.52 | 0.58 | 0.55 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 2,942 | 0.50 | -0.36 | 0.18 | -0.04 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 24.50 | 0.72 | 0.78 | 0.75 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 248 | 0.49 | -0.45 | 0.20 | -0.04 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 25.00 | 0.98 | 1.04 | 1.01 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 759 | 0.48 | -0.55 | 0.20 | -0.04 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 25.50 | 1.26 | 1.41 | 1.34 | 2.38 | 0.00 | 0.00% | 0.05 | 0 | 508 | 0.49 | -0.65 | 0.19 | -0.03 | 3/31/2026 | 4/6/2026 4:00:04 PM EST |
| 26.00 | 1.62 | 1.97 | 1.80 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 1,148 | 0.54 | -0.73 | 0.17 | -0.03 | 3/31/2026 | 4/6/2026 4:00:04 PM EST |
| 26.50 | 1.65 | 2.44 | 2.05 | 1.38 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.73 | -0.80 | 0.14 | -0.03 | 3/25/2026 | 4/6/2026 4:00:04 PM EST |
| 27.00 | 2.02 | 2.90 | 2.46 | 4.05 | 0.00 | 0.00% | 0.09 | 0 | 108 | 0.78 | -0.85 | 0.11 | -0.02 | 3/31/2026 | 4/6/2026 4:00:04 PM EST |
| 27.50 | 2.44 | 3.30 | 2.87 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.79 | -0.89 | 0.09 | -0.02 | 3/31/2026 | 4/6/2026 4:00:04 PM EST |
| 28.00 | 3.25 | 3.80 | 3.53 | 3.55 | 0.00 | 0.00% | 0.13 | 0 | 135 | 0.86 | -0.93 | 0.06 | -0.01 | 4/2/2026 | 4/6/2026 4:00:04 PM EST |
| 29.00 | 4.10 | 4.80 | 4.45 | % | 0.15 | 0 | 1 | 0.99 | -0.96 | 0.03 | -0.01 | 4/6/2026 4:00:04 PM EST | |||
| 30.00 | 5.10 | 5.80 | 5.45 | 6.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.12 | -0.99 | 0.02 | 0.00 | 3/30/2026 | 4/6/2026 4:00:04 PM EST |
| 31.00 | 6.20 | 6.55 | 6.38 | 6.52 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 32.00 | 7.10 | 7.80 | 7.45 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 33.00 | 8.25 | 8.80 | 8.53 | 9.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:04 PM EST |
| 35.00 | 10.10 | 10.80 | 10.45 | 11.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:04 PM EST |