Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $21.81 as of 3/10/2026 3:17:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.30 | 10.20 | 8.75 | % | 0.67 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 14.00 | 6.35 | 9.20 | 7.78 | % | 0.56 | 0 | 0 | 2.26 | 1.00 | 0.01 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 15.00 | 5.20 | 8.20 | 6.70 | 8.24 | 0.00 | 0.00% | 0.45 | 0 | 14 | 2.06 | 0.98 | 0.01 | 0.00 | 1/7/2026 | 3/10/2026 2:58:56 PM EST |
| 16.00 | 4.70 | 6.45 | 5.58 | 6.01 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.48 | 0.95 | 0.03 | 0.00 | 1/16/2026 | 3/10/2026 2:58:56 PM EST |
| 17.00 | 3.45 | 5.80 | 4.63 | 5.00 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.37 | 0.91 | 0.04 | -0.01 | 2/18/2026 | 3/10/2026 2:58:56 PM EST |
| 18.00 | 3.15 | 4.35 | 3.75 | 4.01 | +0.50 | +14.25% | 0.21 | 1 | 3 | 0.69 | 0.86 | 0.06 | -0.01 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 19.00 | 2.37 | 2.76 | 2.57 | 2.55 | -0.41 | -13.86% | 0.14 | 29 | 243 | 0.56 | 0.78 | 0.08 | -0.01 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 20.00 | 1.62 | 2.04 | 1.83 | 2.22 | -0.48 | -17.78% | 0.09 | 33 | 364 | 0.47 | 0.68 | 0.11 | -0.02 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 21.00 | 1.14 | 1.46 | 1.30 | 1.33 | -0.77 | -36.67% | 0.06 | 225 | 1,714 | 0.46 | 0.57 | 0.13 | -0.02 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 22.00 | 0.72 | 0.98 | 0.85 | 0.85 | -0.75 | -46.88% | 0.04 | 332 | 799 | 0.46 | 0.44 | 0.13 | -0.02 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 23.00 | 0.42 | 0.51 | 0.47 | 0.52 | -0.68 | -56.67% | 0.02 | 11,516 | 833 | 0.43 | 0.31 | 0.12 | -0.01 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 24.00 | 0.24 | 0.31 | 0.28 | 0.34 | -0.40 | -54.06% | 0.01 | 103 | 8,709 | 0.43 | 0.22 | 0.10 | -0.01 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 25.00 | 0.13 | 0.25 | 0.19 | 0.19 | -0.31 | -62.00% | 0.01 | 148 | 1,377 | 0.44 | 0.14 | 0.08 | -0.01 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 26.00 | 0.05 | 0.14 | 0.10 | 0.11 | -0.24 | -68.58% | 0.00 | 101 | 1,826 | 0.45 | 0.10 | 0.06 | -0.01 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 27.00 | 0.04 | 0.16 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 954 | 0.49 | 0.06 | 0.04 | 0.00 | 3/3/2026 | 3/10/2026 2:58:56 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 0.00 | 5 | 593 | 0.45 | 0.04 | 0.03 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.68 | 0.02 | 0.02 | 0.00 | 3/4/2026 | 3/10/2026 2:58:56 PM EST |
| 30.00 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.96 | 0.01 | 0.01 | 0.00 | 3/4/2026 | 3/10/2026 2:58:56 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/10/2026 2:58:56 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.39 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/10/2026 2:58:56 PM EST |
| 35.00 | 0.00 | 0.61 | 0.31 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 268 | 1.27 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/10/2026 2:58:56 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 | 0.07 | 0.04 | 0.01 | -0.11 | -91.67% | 0.00 | 2 | 9 | 0.87 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 14.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.00 | 0.01 | 0.00 | 2/5/2026 | 3/10/2026 2:58:56 PM EST |
| 15.00 | 0.00 | 0.43 | 0.22 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 60 | 1.02 | -0.02 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 16.00 | 0.01 | 0.13 | 0.07 | 0.06 | -0.15 | -71.43% | 0.00 | 11 | 586 | 0.51 | -0.05 | 0.03 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 17.00 | 0.15 | 0.31 | 0.23 | 0.17 | -0.07 | -29.17% | 0.01 | 61 | 2,073 | 0.54 | -0.09 | 0.04 | -0.01 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 18.00 | 0.25 | 0.53 | 0.39 | 0.28 | -0.10 | -26.32% | 0.02 | 30 | 562 | 0.54 | -0.14 | 0.06 | -0.01 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 19.00 | 0.39 | 0.67 | 0.53 | 0.47 | -0.29 | -38.16% | 0.03 | 45 | 358 | 0.49 | -0.22 | 0.08 | -0.01 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 20.00 | 0.73 | 0.98 | 0.86 | 0.75 | -0.21 | -21.88% | 0.04 | 11,234 | 1,449 | 0.48 | -0.32 | 0.11 | -0.02 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 21.00 | 1.15 | 1.29 | 1.22 | 1.20 | -0.26 | -17.81% | 0.06 | 80 | 3,530 | 0.47 | -0.43 | 0.13 | -0.02 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 22.00 | 1.67 | 1.85 | 1.76 | 1.65 | -0.25 | -13.16% | 0.08 | 333 | 1,136 | 0.48 | -0.56 | 0.13 | -0.02 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 23.00 | 2.24 | 2.66 | 2.45 | 2.58 | -0.15 | -5.50% | 0.11 | 20 | 314 | 0.46 | -0.69 | 0.12 | -0.01 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 24.00 | 2.73 | 3.35 | 3.04 | 3.13 | -0.47 | -13.06% | 0.13 | 3 | 1,829 | 0.38 | -0.78 | 0.10 | -0.01 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 25.00 | 3.50 | 4.35 | 3.93 | 4.91 | 0.00 | 0.00% | 0.16 | 0 | 589 | 0.68 | -0.86 | 0.08 | -0.01 | 2/25/2026 | 3/10/2026 2:58:56 PM EST |
| 26.00 | 3.80 | 5.95 | 4.88 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 753 | 1.02 | -0.90 | 0.06 | -0.01 | 2/11/2026 | 3/10/2026 2:58:56 PM EST |
| 27.00 | 4.70 | 6.90 | 5.80 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 108 | 1.09 | -0.94 | 0.04 | 0.00 | 1/6/2026 | 3/10/2026 2:58:56 PM EST |
| 28.00 | 5.50 | 7.90 | 6.70 | 4.70 | 0.00 | 0.00% | 0.24 | 0 | 118 | 1.17 | -0.96 | 0.03 | 0.00 | 10/31/2025 | 3/10/2026 2:58:56 PM EST |
| 29.00 | 7.15 | 9.80 | 8.48 | 7.60 | +2.75 | +56.71% | 0.29 | 1 | 2 | 0.76 | -0.98 | 0.02 | 0.00 | 3/10/2026 | 3/10/2026 2:58:56 PM EST |
| 30.00 | 7.25 | 10.90 | 9.08 | 6.59 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.57 | -0.99 | 0.01 | 0.00 | 2/6/2026 | 3/10/2026 2:58:56 PM EST |
| 31.00 | 8.25 | 11.85 | 10.05 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 32.00 | 9.00 | 12.85 | 10.93 | % | 0.34 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST | |||
| 35.00 | 12.00 | 15.85 | 13.93 | % | 0.40 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:56 PM EST |