Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $32.61 as of 5/20/2026 9:18:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.45 | 19.05 | 18.75 | 17.30 | 0.00 | 0.00% | 1.25 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 16.00 | 17.45 | 18.05 | 17.75 | 17.85 | +1.25 | +7.53% | 1.11 | 2 | 138 | 2.23 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 17.00 | 14.90 | 18.05 | 16.48 | 16.99 | 0.00 | 0.00% | 0.97 | 0 | 76 | 3.22 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:52 PM EST |
| 18.00 | 13.95 | 17.75 | 15.85 | % | 0.88 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 19.00 | 14.25 | 15.40 | 14.83 | 13.40 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 19.50 | 13.05 | 15.85 | 14.45 | % | 0.74 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 20.00 | 12.55 | 15.35 | 13.95 | 13.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 20.50 | 12.05 | 14.80 | 13.43 | % | 0.66 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 21.00 | 11.55 | 14.15 | 12.85 | % | 0.61 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 21.50 | 10.45 | 13.90 | 12.18 | 12.25 | % | 0.57 | 2 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:52 PM EST | |
| 22.00 | 10.60 | 13.20 | 11.90 | % | 0.54 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 22.50 | 10.10 | 12.90 | 11.50 | % | 0.51 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 23.00 | 9.60 | 11.50 | 10.55 | 9.85 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 23.50 | 9.10 | 11.90 | 10.50 | % | 0.45 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 24.00 | 8.00 | 11.20 | 9.60 | 4.50 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.01 | 0.99 | 0.00 | -0.01 | 4/28/2026 | 5/20/2026 3:59:52 PM EST |
| 24.50 | 7.50 | 10.55 | 9.03 | 8.78 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.84 | 0.99 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |
| 25.00 | 7.85 | 10.20 | 9.03 | 8.85 | +0.75 | +9.26% | 0.36 | 20 | 6 | 1.85 | 0.98 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 25.50 | 7.10 | 9.70 | 8.40 | 7.92 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.77 | 0.98 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 26.00 | 7.45 | 8.80 | 8.13 | 6.83 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.46 | 0.97 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 26.50 | 6.20 | 8.80 | 7.50 | 3.90 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.67 | 0.96 | 0.02 | -0.02 | 5/12/2026 | 5/20/2026 3:59:52 PM EST |
| 27.00 | 5.95 | 7.30 | 6.63 | 6.65 | +0.60 | +9.92% | 0.25 | 1 | 11 | 1.02 | 0.95 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 27.50 | 5.95 | 7.10 | 6.53 | 5.65 | +1.06 | +23.10% | 0.24 | 3 | 5 | 1.14 | 0.93 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 28.00 | 4.85 | 7.05 | 5.95 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.31 | 0.92 | 0.03 | -0.03 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 28.50 | 5.00 | 6.05 | 5.53 | 3.36 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.98 | 0.90 | 0.04 | -0.03 | 5/11/2026 | 5/20/2026 3:59:52 PM EST |
| 29.00 | 4.00 | 6.00 | 5.00 | 3.96 | -0.07 | -1.74% | 0.17 | 7 | 2,441 | 1.14 | 0.87 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 29.50 | 4.20 | 5.35 | 4.78 | 4.35 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.00 | 0.84 | 0.05 | -0.04 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |
| 30.00 | 4.10 | 4.65 | 4.38 | 4.45 | +0.92 | +26.07% | 0.15 | 7 | 76 | 0.70 | 0.82 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 30.50 | 3.70 | 4.30 | 4.00 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.70 | 0.78 | 0.06 | -0.05 | 5/14/2026 | 5/20/2026 3:59:52 PM EST |
| 31.00 | 3.50 | 3.85 | 3.68 | 3.65 | +0.47 | +14.78% | 0.12 | 1 | 77 | 0.72 | 0.75 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 31.50 | 2.97 | 3.60 | 3.29 | 3.35 | +0.48 | +16.73% | 0.10 | 2 | 20 | 0.70 | 0.71 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 32.00 | 2.83 | 3.15 | 2.99 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 70 | 0.71 | 0.67 | 0.07 | -0.06 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 32.50 | 2.34 | 2.93 | 2.64 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.69 | 0.64 | 0.08 | -0.06 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 33.00 | 2.36 | 2.64 | 2.50 | 2.46 | +0.64 | +35.17% | 0.08 | 6 | 41 | 0.74 | 0.60 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 33.50 | 1.77 | 2.47 | 2.12 | 2.15 | +0.51 | +31.10% | 0.06 | 16 | 76 | 0.70 | 0.56 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 34.00 | 1.80 | 2.17 | 1.99 | 1.98 | +0.63 | +46.67% | 0.06 | 41 | 127 | 0.73 | 0.52 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 34.50 | 1.65 | 1.85 | 1.75 | 1.71 | +0.45 | +35.72% | 0.05 | 11 | 42 | 0.73 | 0.48 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 35.00 | 1.46 | 1.63 | 1.55 | 1.64 | +0.55 | +50.46% | 0.04 | 140 | 3,398 | 0.72 | 0.44 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 35.50 | 1.30 | 1.45 | 1.38 | 1.34 | % | 0.04 | 5 | 0 | 0.73 | 0.40 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:52 PM EST | |
| 36.00 | 1.13 | 1.29 | 1.21 | 1.20 | +0.35 | +41.18% | 0.03 | 22 | 40 | 0.73 | 0.37 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 36.50 | 0.80 | 1.22 | 1.01 | 1.26 | +0.32 | +34.05% | 0.03 | 12 | 60 | 0.71 | 0.33 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 37.00 | 0.56 | 1.00 | 0.78 | 0.95 | % | 0.02 | 1 | 0 | 0.67 | 0.30 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:52 PM EST | |
| 37.50 | 0.62 | 1.00 | 0.81 | 0.80 | +0.01 | +1.27% | 0.02 | 1 | 150 | 0.73 | 0.27 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 38.00 | 0.50 | 0.86 | 0.68 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.72 | 0.24 | 0.06 | -0.05 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 38.50 | 0.43 | 0.76 | 0.60 | 0.59 | % | 0.02 | 41 | 0 | 0.72 | 0.22 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:52 PM EST | |
| 40.00 | 0.15 | 0.47 | 0.31 | 0.43 | +0.15 | +53.58% | 0.01 | 28 | 23 | 0.67 | 0.15 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 2.16 | 1.08 | % | 0.05 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 21.50 | 0.00 | 2.16 | 1.08 | % | 0.05 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 2.17 | 1.09 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 30 | 2.84 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.63 | 0.32 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 2.17 | 1.09 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:52 PM EST |
| 23.50 | 0.00 | 2.18 | 1.09 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 2.19 | 1.10 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.47 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 5/20/2026 3:59:52 PM EST |
| 24.50 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 34 | 2.38 | -0.01 | 0.01 | -0.01 | 5/14/2026 | 5/20/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.86 | 0.43 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.53 | -0.02 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |
| 25.50 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.29 | -0.02 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.57 | 0.29 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.21 | -0.03 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 26.50 | 0.06 | 0.33 | 0.20 | 0.15 | -0.06 | -28.58% | 0.01 | 4 | 70 | 0.81 | -0.04 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 27.00 | 0.06 | 0.40 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 1 | 65 | 0.79 | -0.05 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 27.50 | 0.03 | 0.49 | 0.26 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.74 | -0.07 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 28.00 | 0.15 | 0.40 | 0.28 | 0.32 | -0.06 | -15.79% | 0.01 | 1 | 20 | 0.75 | -0.08 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 28.50 | 0.25 | 0.43 | 0.34 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.75 | -0.10 | 0.04 | -0.03 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 29.00 | 0.29 | 0.55 | 0.42 | 0.37 | -0.29 | -43.94% | 0.01 | 3 | 18 | 0.74 | -0.13 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 29.50 | 0.17 | 0.72 | 0.45 | 0.51 | -0.19 | -27.15% | 0.02 | 3 | 4 | 0.69 | -0.15 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 30.00 | 0.27 | 0.67 | 0.47 | 0.60 | -0.11 | -15.50% | 0.02 | 5 | 128 | 0.65 | -0.18 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 30.50 | 0.39 | 0.82 | 0.61 | 0.78 | -0.21 | -21.22% | 0.02 | 1 | 4 | 0.67 | -0.22 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 31.00 | 0.70 | 0.93 | 0.82 | 0.82 | -0.34 | -29.31% | 0.03 | 12 | 9 | 0.71 | -0.25 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 31.50 | 0.93 | 1.08 | 1.01 | 1.12 | % | 0.03 | 2 | 0 | 0.72 | -0.29 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:52 PM EST | |
| 32.00 | 1.12 | 1.27 | 1.20 | 1.26 | -0.19 | -13.11% | 0.04 | 4 | 66 | 0.73 | -0.33 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 32.50 | 1.30 | 1.45 | 1.38 | 1.39 | -0.25 | -15.25% | 0.04 | 20 | 2 | 0.71 | -0.36 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 33.00 | 1.52 | 1.71 | 1.62 | 1.57 | -0.54 | -25.60% | 0.05 | 7 | 74 | 0.72 | -0.40 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 33.50 | 1.57 | 2.14 | 1.86 | 2.00 | -0.17 | -7.84% | 0.06 | 50 | 3 | 0.72 | -0.44 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 34.00 | 2.03 | 2.22 | 2.13 | 2.14 | -0.41 | -16.08% | 0.06 | 35 | 17 | 0.72 | -0.48 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 34.50 | 2.18 | 2.58 | 2.38 | 2.61 | -0.54 | -17.15% | 0.07 | 4 | 1 | 0.71 | -0.52 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 35.00 | 2.28 | 2.88 | 2.58 | 2.67 | -0.84 | -23.94% | 0.07 | 8 | 58 | 0.67 | -0.56 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 35.50 | 2.74 | 3.20 | 2.97 | % | 0.08 | 0 | 0 | 0.70 | -0.60 | 0.08 | -0.06 | 5/20/2026 3:59:52 PM EST | |||
| 36.00 | 3.00 | 3.55 | 3.28 | 3.50 | % | 0.09 | 1 | 0 | 0.69 | -0.63 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:52 PM EST | |
| 36.50 | 3.45 | 4.10 | 3.78 | % | 0.10 | 0 | 0 | 0.74 | -0.67 | 0.07 | -0.06 | 5/20/2026 3:59:52 PM EST | |||
| 37.00 | 3.90 | 4.50 | 4.20 | % | 0.11 | 0 | 0 | 0.77 | -0.70 | 0.07 | -0.06 | 5/20/2026 3:59:52 PM EST | |||
| 37.50 | 4.25 | 4.80 | 4.53 | % | 0.12 | 0 | 0 | 0.74 | -0.73 | 0.07 | -0.05 | 5/20/2026 3:59:52 PM EST | |||
| 38.00 | 4.35 | 5.40 | 4.88 | % | 0.13 | 0 | 0 | 0.70 | -0.76 | 0.06 | -0.05 | 5/20/2026 3:59:52 PM EST | |||
| 38.50 | 4.75 | 5.80 | 5.28 | % | 0.14 | 0 | 0 | 0.68 | -0.78 | 0.06 | -0.05 | 5/20/2026 3:59:52 PM EST | |||
| 40.00 | 4.60 | 8.55 | 6.58 | % | 0.16 | 0 | 0 | 1.59 | -0.85 | 0.05 | -0.04 | 5/20/2026 3:59:52 PM EST |