Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $33.97 as of 5/22/2026 12:53:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 13.70 | 17.60 | 15.65 | % | 0.71 | 0 | 0 | 1.64 | 0.98 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 23.00 | 13.00 | 16.20 | 14.60 | % | 0.63 | 0 | 0 | 1.41 | 0.98 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 24.00 | 12.95 | 14.10 | 13.53 | % | 0.56 | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 25.00 | 11.50 | 13.00 | 12.25 | % | 0.49 | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 26.00 | 10.60 | 12.05 | 11.33 | % | 0.44 | 0 | 0 | 0.75 | 0.94 | 0.01 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 27.00 | 9.55 | 11.15 | 10.35 | 6.71 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.73 | 0.93 | 0.01 | -0.01 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 28.00 | 8.65 | 10.25 | 9.45 | 8.70 | +2.74 | +45.98% | 0.34 | 1 | 7 | 0.70 | 0.91 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 29.00 | 7.15 | 9.50 | 8.33 | 5.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.72 | 0.89 | 0.02 | -0.02 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 30.00 | 6.35 | 8.50 | 7.43 | 8.45 | +3.54 | +72.10% | 0.25 | 10 | 35 | 0.65 | 0.86 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 31.00 | 6.85 | 7.75 | 7.30 | 7.46 | % | 0.24 | 2 | 0 | 0.50 | 0.83 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 32.00 | 6.25 | 7.00 | 6.63 | 6.35 | +2.40 | +60.76% | 0.21 | 1 | 11 | 0.54 | 0.79 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 33.00 | 5.70 | 6.30 | 6.00 | 6.00 | +2.90 | +93.55% | 0.18 | 23 | 202 | 0.56 | 0.75 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 34.00 | 5.30 | 5.65 | 5.48 | 5.26 | +2.31 | +78.31% | 0.16 | 13 | 274 | 0.59 | 0.71 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 35.00 | 4.50 | 5.00 | 4.75 | 4.45 | +2.09 | +88.56% | 0.14 | 12 | 252 | 0.57 | 0.67 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 36.00 | 4.25 | 4.60 | 4.43 | 4.32 | +2.34 | +118.19% | 0.12 | 90 | 62 | 0.61 | 0.62 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 37.00 | 3.75 | 4.00 | 3.88 | 3.70 | +2.00 | +117.65% | 0.10 | 63 | 28 | 0.60 | 0.58 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 38.00 | 3.35 | 3.55 | 3.45 | 3.35 | +1.90 | +131.04% | 0.09 | 36 | 58 | 0.61 | 0.54 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 39.00 | 2.91 | 3.20 | 3.06 | 2.68 | +1.49 | +125.21% | 0.08 | 32 | 102 | 0.61 | 0.50 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 40.00 | 2.52 | 2.77 | 2.65 | 2.60 | +1.52 | +140.75% | 0.07 | 170 | 179 | 0.61 | 0.46 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 41.00 | 2.16 | 2.44 | 2.30 | 2.30 | % | 0.06 | 202 | 0 | 0.61 | 0.43 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.22 | 0.11 | 0.12 | -0.23 | -65.72% | 0.01 | 1 | 2 | 0.86 | -0.02 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.02 | -0.02 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.29 | 0.15 | 0.14 | -0.13 | -48.15% | 0.01 | 1 | 75 | 0.79 | -0.03 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.22 | -0.21 | -48.84% | 0.01 | 4 | 5 | 0.76 | -0.04 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 26.00 | 0.10 | 0.43 | 0.27 | 0.36 | -0.16 | -30.77% | 0.01 | 1 | 5 | 0.64 | -0.06 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 27.00 | 0.22 | 0.57 | 0.40 | 0.39 | -0.23 | -37.10% | 0.01 | 5 | 217 | 0.66 | -0.07 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 28.00 | 0.16 | 0.59 | 0.38 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.59 | -0.09 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 29.00 | 0.42 | 0.71 | 0.57 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.62 | -0.11 | 0.02 | -0.02 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 30.00 | 0.62 | 0.80 | 0.71 | 0.65 | -1.02 | -61.08% | 0.02 | 55 | 13 | 0.61 | -0.14 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 31.00 | 0.86 | 0.99 | 0.93 | 0.96 | -0.92 | -48.94% | 0.03 | 22 | 12 | 0.61 | -0.17 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 32.00 | 1.11 | 1.25 | 1.18 | 1.29 | -0.84 | -39.44% | 0.04 | 2 | 16 | 0.61 | -0.21 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 33.00 | 1.40 | 1.55 | 1.48 | 1.47 | -1.14 | -43.68% | 0.04 | 8 | 82 | 0.60 | -0.25 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 34.00 | 1.73 | 1.92 | 1.83 | 2.10 | -1.10 | -34.38% | 0.05 | 6 | 156 | 0.60 | -0.29 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 35.00 | 2.10 | 2.32 | 2.21 | 2.20 | -1.45 | -39.73% | 0.06 | 45 | 116 | 0.60 | -0.33 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 36.00 | 2.53 | 2.79 | 2.66 | 2.73 | -1.87 | -40.66% | 0.07 | 22 | 5 | 0.60 | -0.38 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 37.00 | 3.00 | 3.30 | 3.15 | 3.28 | % | 0.09 | 231 | 0 | 0.60 | -0.42 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 38.00 | 3.55 | 3.85 | 3.70 | 3.90 | % | 0.10 | 32 | 0 | 0.61 | -0.46 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 39.00 | 4.10 | 4.45 | 4.28 | 4.55 | -2.65 | -36.81% | 0.11 | 10 | 1 | 0.61 | -0.50 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 40.00 | 4.85 | 5.05 | 4.95 | 4.95 | -3.25 | -39.64% | 0.12 | 44 | 1 | 0.62 | -0.54 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 41.00 | 5.50 | 5.75 | 5.63 | % | 0.14 | 0 | 0 | 0.62 | -0.57 | 0.04 | -0.04 | 5/22/2026 4:00:03 PM EST |