Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $24.98 as of 4/8/2026 9:01:39 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 | 9.95 | 14.20 | 12.08 | % | 0.93 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 14.00 | 9.95 | 13.20 | 11.58 | % | 0.83 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 15.00 | 8.05 | 12.00 | 10.03 | % | 0.67 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 16.00 | 7.15 | 11.00 | 9.08 | 7.64 | 0.00 | 0.00% | 0.57 | 0 | 36 | 2.11 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 3:59:57 PM EST |
| 17.00 | 6.75 | 9.40 | 8.08 | 9.25 | 0.00 | 0.00% | 0.48 | 0 | 37 | 1.57 | 0.99 | 0.01 | 0.00 | 3/25/2026 | 4/8/2026 3:59:57 PM EST |
| 18.00 | 6.70 | 7.90 | 7.30 | 6.89 | 0.00 | 0.00% | 0.41 | 0 | 27 | 1.20 | 0.98 | 0.01 | -0.01 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 19.00 | 5.70 | 7.35 | 6.53 | % | 0.34 | 0 | 380 | 1.28 | 0.95 | 0.02 | -0.01 | 4/8/2026 3:59:57 PM EST | |||
| 20.00 | 4.80 | 6.00 | 5.40 | 4.75 | 0.00 | 0.00% | 0.27 | 0 | 1,495 | 0.98 | 0.92 | 0.04 | -0.01 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 21.00 | 3.95 | 4.55 | 4.25 | 4.90 | +0.97 | +24.69% | 0.20 | 3 | 323 | 0.64 | 0.87 | 0.05 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 22.00 | 3.40 | 3.70 | 3.55 | 3.14 | 0.00 | 0.00% | 0.16 | 0 | 1,147 | 0.51 | 0.81 | 0.07 | -0.02 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 23.00 | 2.63 | 2.83 | 2.73 | 2.91 | +0.15 | +5.44% | 0.12 | 1 | 4,181 | 0.48 | 0.74 | 0.08 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 24.00 | 1.98 | 2.18 | 2.08 | 1.83 | +0.01 | +0.55% | 0.09 | 25 | 5,166 | 0.47 | 0.64 | 0.10 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 25.00 | 1.45 | 1.51 | 1.48 | 1.30 | -0.08 | -5.80% | 0.06 | 83 | 2,811 | 0.45 | 0.54 | 0.11 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 26.00 | 0.97 | 1.16 | 1.07 | 0.98 | +0.08 | +8.89% | 0.04 | 837 | 1,213 | 0.45 | 0.43 | 0.11 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 27.00 | 0.65 | 0.70 | 0.68 | 0.66 | +0.03 | +4.77% | 0.03 | 93 | 2,089 | 0.43 | 0.33 | 0.10 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 28.00 | 0.39 | 0.54 | 0.47 | 0.39 | 0.00 | 0.00% | 0.02 | 27 | 585 | 0.44 | 0.24 | 0.09 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 29.00 | 0.24 | 0.35 | 0.30 | 0.30 | +0.09 | +42.86% | 0.01 | 20 | 463 | 0.44 | 0.16 | 0.07 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 30.00 | 0.14 | 0.25 | 0.20 | 0.20 | -0.08 | -28.58% | 0.01 | 2 | 510 | 0.44 | 0.11 | 0.05 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 31.00 | 0.07 | 0.19 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.45 | 0.07 | 0.04 | -0.01 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 32.00 | 0.03 | 0.09 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.43 | 0.05 | 0.03 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 33.00 | 0.02 | 0.16 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 820 | 0.49 | 0.03 | 0.02 | 0.00 | 4/2/2026 | 4/8/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,048 | 0.95 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 4/8/2026 3:59:57 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 | 0.90 | 0.45 | % | 0.03 | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 68 | 0.86 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.78 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 77 | 427 | 0.69 | -0.01 | 0.01 | 0.00 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.67 | -0.02 | 0.01 | -0.01 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 19.00 | 0.05 | 0.12 | 0.09 | 0.12 | -0.09 | -42.86% | 0.00 | 31 | 244 | 0.54 | -0.05 | 0.02 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 20.00 | 0.15 | 0.19 | 0.17 | 0.19 | -0.04 | -17.40% | 0.01 | 13 | 980 | 0.54 | -0.08 | 0.04 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 21.00 | 0.23 | 0.44 | 0.34 | 0.26 | -0.14 | -35.00% | 0.02 | 8 | 1,314 | 0.56 | -0.13 | 0.05 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 22.00 | 0.39 | 0.46 | 0.43 | 0.44 | -0.07 | -13.73% | 0.02 | 20 | 3,740 | 0.50 | -0.19 | 0.07 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 23.00 | 0.63 | 0.75 | 0.69 | 0.67 | -0.17 | -20.24% | 0.03 | 10,012 | 13,742 | 0.50 | -0.26 | 0.08 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 24.00 | 0.91 | 1.05 | 0.98 | 0.98 | -0.18 | -15.52% | 0.04 | 44 | 544 | 0.47 | -0.36 | 0.10 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 25.00 | 1.33 | 1.41 | 1.37 | 1.51 | -0.29 | -16.12% | 0.05 | 213 | 715 | 0.45 | -0.46 | 0.11 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 26.00 | 1.87 | 2.08 | 1.98 | 1.84 | -0.51 | -21.71% | 0.08 | 57 | 233 | 0.46 | -0.57 | 0.11 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 27.00 | 2.53 | 2.79 | 2.66 | 4.75 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.46 | -0.67 | 0.10 | -0.02 | 3/30/2026 | 4/8/2026 3:59:57 PM EST |
| 28.00 | 3.00 | 3.75 | 3.38 | 4.75 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.58 | -0.76 | 0.09 | -0.01 | 3/31/2026 | 4/8/2026 3:59:57 PM EST |
| 29.00 | 2.97 | 4.60 | 3.79 | 3.58 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.60 | -0.84 | 0.07 | -0.01 | 3/25/2026 | 4/8/2026 3:59:57 PM EST |
| 30.00 | 4.35 | 5.55 | 4.95 | 5.94 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.66 | -0.89 | 0.05 | -0.01 | 4/1/2026 | 4/8/2026 3:59:57 PM EST |
| 31.00 | 5.25 | 6.50 | 5.88 | % | 0.19 | 0 | 0 | 0.70 | -0.93 | 0.04 | -0.01 | 4/8/2026 3:59:57 PM EST | |||
| 32.00 | 5.80 | 7.70 | 6.75 | % | 0.21 | 0 | 0 | 0.86 | -0.95 | 0.03 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 33.00 | 6.50 | 9.15 | 7.83 | 8.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.10 | -0.97 | 0.02 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 35.00 | 8.60 | 11.95 | 10.28 | % | 0.29 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 4/8/2026 3:59:57 PM EST |