Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $26.44 as of 4/19/2026 4:23:05 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 | 13.95 | 15.80 | 14.88 | 15.02 | +1.72 | +12.94% | 1.06 | 2 | 1 | 6.95 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 15.00 | 12.60 | 14.85 | 13.73 | 13.68 | +1.28 | +10.33% | 0.92 | 3 | 4 | 6.65 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 16.00 | 11.55 | 13.95 | 12.75 | 12.78 | +1.99 | +18.45% | 0.80 | 1 | 1 | 8.29 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 16.50 | 11.00 | 14.50 | 12.75 | 10.36 | 0.00 | 0.00% | 0.77 | 0 | 2 | 7.97 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:58:34 AM EST |
| 17.00 | 10.50 | 14.00 | 12.25 | 9.73 | 0.00 | 0.00% | 0.72 | 0 | 3 | 7.67 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:58:34 AM EST |
| 17.50 | 10.00 | 13.50 | 11.75 | 9.85 | 0.00 | 0.00% | 0.67 | 0 | 3 | 7.38 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:58:34 AM EST |
| 18.00 | 9.65 | 11.30 | 10.48 | 11.31 | +2.48 | +28.09% | 0.58 | 2 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 18.50 | 9.20 | 10.80 | 10.00 | 10.86 | +1.91 | +21.35% | 0.54 | 1 | 2 | 3.59 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 19.00 | 8.80 | 10.40 | 9.60 | 9.35 | % | 0.51 | 1 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:34 AM EST | |
| 19.50 | 8.25 | 9.95 | 9.10 | 9.02 | % | 0.47 | 1 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:34 AM EST | |
| 20.00 | 7.55 | 9.55 | 8.55 | 8.62 | +1.93 | +28.85% | 0.43 | 3 | 3 | 6.02 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 20.50 | 7.90 | 8.70 | 8.30 | 8.22 | +1.33 | +19.31% | 0.40 | 2 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 21.00 | 7.50 | 8.25 | 7.88 | 6.49 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.75 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:58:34 AM EST |
| 21.50 | 6.95 | 7.75 | 7.35 | 7.33 | +1.34 | +22.38% | 0.34 | 2 | 17 | 2.48 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 22.00 | 6.60 | 7.25 | 6.93 | 6.93 | +1.32 | +23.53% | 0.32 | 3 | 165 | 2.44 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 22.50 | 6.15 | 6.85 | 6.50 | 6.30 | +1.21 | +23.78% | 0.29 | 1 | 106 | 2.49 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 23.00 | 5.85 | 6.20 | 6.03 | 5.85 | +1.14 | +24.21% | 0.26 | 2 | 76 | 2.24 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 23.50 | 5.35 | 5.65 | 5.50 | 5.55 | +1.48 | +36.37% | 0.23 | 7 | 34 | 2.09 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 24.00 | 4.85 | 5.40 | 5.13 | 4.98 | +1.31 | +35.70% | 0.21 | 2 | 228 | 2.26 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 24.50 | 4.35 | 4.70 | 4.53 | 4.55 | +1.17 | +34.62% | 0.18 | 9 | 494 | 1.61 | 0.99 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 25.00 | 3.85 | 4.45 | 4.15 | 4.05 | +1.15 | +39.66% | 0.17 | 2 | 1,334 | 1.79 | 0.99 | 0.01 | -0.01 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 25.50 | 3.35 | 3.60 | 3.48 | 3.50 | +1.08 | +44.63% | 0.14 | 18 | 376 | 1.03 | 0.98 | 0.03 | -0.02 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 26.00 | 2.84 | 3.65 | 3.25 | 3.19 | +1.23 | +62.76% | 0.12 | 9 | 307 | 1.79 | 0.96 | 0.05 | -0.03 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 26.50 | 2.33 | 2.71 | 2.52 | 2.76 | +1.41 | +104.45% | 0.10 | 32 | 803 | 1.10 | 0.93 | 0.08 | -0.05 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 27.00 | 1.90 | 2.34 | 2.12 | 2.16 | +1.01 | +87.83% | 0.08 | 373 | 628 | 1.05 | 0.89 | 0.11 | -0.06 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 27.50 | 1.52 | 1.74 | 1.63 | 1.77 | +0.97 | +121.25% | 0.06 | 103 | 162 | 0.55 | 0.83 | 0.15 | -0.08 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 28.00 | 1.14 | 1.26 | 1.20 | 1.20 | +0.63 | +110.53% | 0.04 | 899 | 639 | 0.57 | 0.75 | 0.20 | -0.09 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 29.00 | 0.58 | 0.63 | 0.61 | 0.60 | +0.40 | +200.00% | 0.02 | 619 | 900 | 0.60 | 0.52 | 0.25 | -0.11 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 30.00 | 0.23 | 0.29 | 0.26 | 0.26 | +0.17 | +188.89% | 0.01 | 2,145 | 210 | 0.60 | 0.29 | 0.21 | -0.09 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 31.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.06 | +200.00% | 0.00 | 344 | 80 | 0.62 | 0.14 | 0.13 | -0.06 | 4/21/2026 | 4/21/2026 11:58:34 AM 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 | % | 0.00 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:34 AM EST | |||
| 15.00 | 0.00 | 0.26 | 0.13 | 0.25 | +0.20 | +400.00% | 0.01 | 1 | 5 | 9.16 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 16.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 24 | 4.69 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 16.50 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.26 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:58:34 AM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/21/2026 11:58:34 AM EST |
| 17.50 | 0.00 | 0.32 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.08 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/21/2026 11:58:34 AM EST |
| 18.00 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.71 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/21/2026 11:58:34 AM EST |
| 18.50 | 0.00 | 0.32 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.54 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/21/2026 11:58:34 AM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.37 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 11:58:34 AM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/21/2026 11:58:34 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.37 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 11:58:34 AM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.23 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:58:34 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.10 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 11:58:34 AM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.98 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:58:34 AM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,195 | 1.85 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:58:34 AM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 452 | 1.30 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:58:34 AM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 209 | 1.45 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 22 | 1,581 | 1.24 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 83 | 0.91 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 248 | 0.82 | -0.01 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 1,091 | 0.97 | -0.01 | 0.01 | -0.01 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 25.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 543 | 3,943 | 0.74 | -0.02 | 0.03 | -0.02 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 26.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 279 | 477 | 0.72 | -0.04 | 0.05 | -0.03 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 26.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.13 | -68.43% | 0.00 | 244 | 188 | 0.68 | -0.07 | 0.08 | -0.05 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 27.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.13 | -56.53% | 0.00 | 80 | 89 | 0.65 | -0.11 | 0.11 | -0.06 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 27.50 | 0.15 | 0.19 | 0.17 | 0.17 | -0.28 | -62.23% | 0.01 | 112 | 38 | 0.64 | -0.17 | 0.15 | -0.08 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 28.00 | 0.25 | 0.31 | 0.28 | 0.30 | -0.34 | -53.13% | 0.01 | 135 | 73 | 0.61 | -0.25 | 0.20 | -0.09 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 29.00 | 0.64 | 0.73 | 0.69 | 0.67 | -0.62 | -48.07% | 0.02 | 1,823 | 8 | 0.62 | -0.48 | 0.25 | -0.11 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 30.00 | 1.27 | 1.40 | 1.34 | 1.36 | -1.74 | -56.13% | 0.04 | 29 | 5 | 0.63 | -0.71 | 0.21 | -0.09 | 4/21/2026 | 4/21/2026 11:58:34 AM EST |
| 31.00 | 0.71 | 2.85 | 1.78 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.49 | -0.86 | 0.13 | -0.06 | 3/30/2026 | 4/21/2026 11:58:34 AM EST |