Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $29.79 as of 5/8/2026 9:20:34 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 | 17.35 | 18.90 | 18.13 | % | 1.39 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 14.00 | 16.55 | 17.70 | 17.13 | 14.42 | 0.00 | 0.00% | 1.22 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:51 PM EST |
| 15.00 | 15.35 | 17.35 | 16.35 | % | 1.09 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 16.00 | 14.35 | 16.50 | 15.43 | 11.98 | 0.00 | 0.00% | 0.96 | 0 | 35 | 4.85 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:51 PM EST |
| 17.00 | 13.55 | 14.45 | 14.00 | 12.70 | 0.00 | 0.00% | 0.82 | 0 | 20 | 2.62 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 18.00 | 12.35 | 13.65 | 13.00 | 11.50 | 0.00 | 0.00% | 0.72 | 0 | 20 | 2.89 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 19.00 | 11.55 | 12.70 | 12.13 | % | 0.64 | 0 | 380 | 2.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 20.00 | 10.55 | 11.55 | 11.05 | 10.14 | 0.00 | 0.00% | 0.55 | 0 | 1,485 | 2.13 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 20.50 | 9.40 | 10.95 | 10.18 | % | 0.50 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 21.00 | 8.75 | 11.45 | 10.10 | 9.00 | 0.00 | 0.00% | 0.48 | 0 | 275 | 3.24 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:51 PM EST |
| 21.50 | 9.10 | 9.95 | 9.53 | % | 0.44 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 22.00 | 8.70 | 10.40 | 9.55 | 8.35 | +0.35 | +4.38% | 0.43 | 4 | 1,150 | 2.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 22.50 | 7.90 | 9.05 | 8.48 | % | 0.38 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 23.00 | 7.60 | 8.45 | 8.03 | 7.18 | +0.58 | +8.79% | 0.35 | 31 | 4,176 | 1.47 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 23.50 | 5.70 | 7.95 | 6.83 | % | 0.29 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 24.00 | 6.65 | 7.45 | 7.05 | 6.50 | +0.19 | +3.02% | 0.29 | 5 | 5,069 | 1.30 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 24.50 | 5.90 | 7.15 | 6.53 | 5.12 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 25.00 | 6.20 | 6.40 | 6.30 | 6.24 | +1.59 | +34.20% | 0.25 | 84 | 2,790 | 1.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 25.50 | 5.05 | 5.95 | 5.50 | 4.78 | +0.56 | +13.27% | 0.22 | 4 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 26.00 | 4.60 | 5.65 | 5.13 | 5.09 | +1.36 | +36.47% | 0.20 | 34 | 2,173 | 1.24 | 1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 26.50 | 3.85 | 4.95 | 4.40 | 4.23 | +0.99 | +30.56% | 0.17 | 2 | 26 | 0.81 | 0.99 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 27.00 | 4.20 | 4.65 | 4.43 | 4.08 | +1.38 | +51.12% | 0.16 | 73 | 2,127 | 1.06 | 0.98 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 27.50 | 2.68 | 4.00 | 3.34 | 3.20 | +1.15 | +56.10% | 0.12 | 60 | 66 | 0.81 | 0.97 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 28.00 | 3.20 | 3.75 | 3.48 | 3.20 | +1.30 | +68.43% | 0.12 | 74 | 664 | 0.97 | 0.94 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 28.50 | 2.36 | 2.95 | 2.66 | 2.67 | +1.11 | +71.16% | 0.09 | 124 | 824 | 0.58 | 0.91 | 0.07 | -0.03 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 29.00 | 2.06 | 2.54 | 2.30 | 2.30 | +1.12 | +94.92% | 0.08 | 241 | 4,911 | 0.58 | 0.87 | 0.10 | -0.03 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 29.50 | 1.77 | 2.12 | 1.95 | 1.72 | +0.83 | +93.26% | 0.07 | 78 | 213 | 0.57 | 0.82 | 0.12 | -0.04 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 30.00 | 1.55 | 1.70 | 1.63 | 1.60 | +0.93 | +138.81% | 0.05 | 932 | 3,297 | 0.47 | 0.75 | 0.15 | -0.05 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 31.00 | 0.93 | 1.06 | 1.00 | 0.91 | +0.61 | +203.34% | 0.03 | 491 | 1,123 | 0.46 | 0.57 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 32.00 | 0.50 | 0.58 | 0.54 | 0.50 | +0.33 | +194.12% | 0.02 | 2,027 | 706 | 0.47 | 0.38 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 33.00 | 0.24 | 0.32 | 0.28 | 0.27 | +0.20 | +285.72% | 0.01 | 578 | 1,040 | 0.49 | 0.22 | 0.14 | -0.04 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 34.00 | 0.11 | 0.16 | 0.14 | 0.13 | +0.05 | +62.50% | 0.00 | 103 | 20 | 0.50 | 0.12 | 0.09 | -0.03 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 35.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 131 | 1,146 | 0.51 | 0.06 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 5 | 0.67 | 0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.23 | 0.12 | 0.03 | % | 0.00 | 5 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 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 | 0.02 | 0.01 | % | 0.00 | 0 | 4 | 2.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 68 | 3.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 500 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 370 | 2.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 130 | 3.05 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 276 | 2.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 908 | 2.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 20.50 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,163 | 1.43 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 21.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,731 | 1.28 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,473 | 1.18 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.11 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,393 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 24.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.09 | -81.82% | 0.00 | 34 | 4,387 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 25.50 | 0.00 | 0.24 | 0.12 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 19 | 1.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 50 | 1,566 | 0.93 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 26.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.05 | -62.50% | 0.00 | 5 | 305 | 1.04 | -0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 7 | 195 | 0.72 | -0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 27.50 | 0.02 | 0.40 | 0.21 | 0.05 | -0.13 | -72.23% | 0.01 | 36 | 298 | 0.75 | -0.03 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 28.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.21 | -77.78% | 0.00 | 39 | 4,239 | 0.54 | -0.06 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 28.50 | 0.09 | 0.12 | 0.11 | 0.11 | -0.24 | -68.58% | 0.00 | 128 | 1,024 | 0.53 | -0.09 | 0.07 | -0.03 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 29.00 | 0.12 | 0.17 | 0.15 | 0.18 | -0.38 | -67.86% | 0.01 | 228 | 278 | 0.50 | -0.13 | 0.10 | -0.03 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 29.50 | 0.20 | 0.23 | 0.22 | 0.22 | -0.58 | -72.50% | 0.01 | 223 | 222 | 0.49 | -0.18 | 0.12 | -0.04 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 30.00 | 0.28 | 0.35 | 0.32 | 0.32 | -0.82 | -71.93% | 0.01 | 1,384 | 150 | 0.48 | -0.25 | 0.15 | -0.05 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 31.00 | 0.61 | 0.70 | 0.66 | 0.69 | -0.70 | -50.36% | 0.02 | 24 | 30 | 0.46 | -0.43 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 32.00 | 1.16 | 1.29 | 1.23 | 1.24 | % | 0.04 | 24 | 0 | 0.46 | -0.62 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 3:59:51 PM EST | |
| 33.00 | 1.88 | 2.08 | 1.98 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.51 | -0.78 | 0.14 | -0.04 | 4/6/2026 | 5/8/2026 3:59:51 PM EST |
| 34.00 | 2.68 | 4.15 | 3.42 | % | 0.10 | 0 | 0 | 1.43 | -0.88 | 0.09 | -0.03 | 5/8/2026 3:59:51 PM EST | |||
| 35.00 | 3.55 | 5.20 | 4.38 | % | 0.13 | 0 | 0 | 1.64 | -0.94 | 0.05 | -0.02 | 5/8/2026 3:59:51 PM EST | |||
| 36.00 | 4.60 | 6.80 | 5.70 | % | 0.16 | 0 | 0 | 2.18 | -0.98 | 0.02 | -0.01 | 5/8/2026 3:59:51 PM EST | |||
| 37.00 | 5.45 | 7.80 | 6.63 | % | 0.18 | 0 | 0 | 2.33 | -0.99 | 0.01 | 0.00 | 5/8/2026 3:59:51 PM EST |