Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $32.61 as of 5/20/2026 4:30:27 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 | 18.90 | 22.75 | 20.83 | % | 1.60 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 14.00 | 17.90 | 21.75 | 19.83 | % | 1.42 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 15.00 | 17.00 | 20.75 | 18.88 | 18.20 | 0.00 | 0.00% | 1.26 | 0 | 7 | 1.82 | 0.99 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |
| 16.00 | 15.95 | 19.80 | 17.88 | % | 1.12 | 0 | 1 | 1.71 | 0.99 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 17.00 | 15.00 | 18.80 | 16.90 | 13.30 | 0.00 | 0.00% | 0.99 | 0 | 2 | 1.60 | 0.99 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:52 PM EST |
| 18.00 | 14.00 | 17.85 | 15.93 | % | 0.89 | 0 | 14 | 1.51 | 0.98 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 19.00 | 13.20 | 15.25 | 14.23 | 10.05 | 0.00 | 0.00% | 0.75 | 0 | 8 | 0.85 | 0.97 | 0.01 | 0.00 | 4/27/2026 | 5/20/2026 3:59:52 PM EST |
| 20.00 | 13.75 | 14.30 | 14.03 | 14.10 | 0.00 | 0.00% | 0.70 | 0 | 661 | 0.81 | 0.96 | 0.01 | 0.00 | 5/14/2026 | 5/20/2026 3:59:52 PM EST |
| 21.00 | 12.05 | 13.35 | 12.70 | 12.30 | 0.00 | 0.00% | 0.60 | 0 | 85 | 0.77 | 0.95 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 22.00 | 11.10 | 12.45 | 11.78 | 11.77 | 0.00 | 0.00% | 0.54 | 0 | 100 | 0.74 | 0.94 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |
| 23.00 | 10.20 | 11.55 | 10.88 | 10.08 | 0.00 | 0.00% | 0.47 | 0 | 401 | 0.71 | 0.92 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 24.00 | 9.35 | 10.70 | 10.03 | 9.55 | 0.00 | 0.00% | 0.42 | 0 | 203 | 0.70 | 0.90 | 0.02 | -0.01 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |
| 25.00 | 7.95 | 9.85 | 8.90 | 8.50 | 0.00 | 0.00% | 0.36 | 0 | 567 | 0.67 | 0.88 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 26.00 | 7.75 | 9.05 | 8.40 | 7.71 | 0.00 | 0.00% | 0.32 | 0 | 4,715 | 0.66 | 0.85 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 27.00 | 7.45 | 8.25 | 7.85 | 7.53 | +0.46 | +6.51% | 0.29 | 1 | 295 | 0.55 | 0.82 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 28.00 | 6.75 | 7.50 | 7.13 | 6.67 | 0.00 | 0.00% | 0.25 | 0 | 286 | 0.55 | 0.79 | 0.03 | -0.02 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |
| 29.00 | 6.10 | 6.85 | 6.48 | 6.51 | 0.00 | 0.00% | 0.22 | 0 | 337 | 0.56 | 0.75 | 0.03 | -0.02 | 5/14/2026 | 5/20/2026 3:59:52 PM EST |
| 30.00 | 5.75 | 6.15 | 5.95 | 6.01 | +1.21 | +25.21% | 0.20 | 5 | 3,180 | 0.58 | 0.72 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 31.00 | 5.25 | 5.60 | 5.43 | 5.30 | +0.81 | +18.04% | 0.18 | 4 | 2,041 | 0.59 | 0.68 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 32.00 | 4.40 | 4.85 | 4.63 | 4.70 | +0.65 | +16.05% | 0.14 | 1 | 578 | 0.55 | 0.63 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 33.00 | 4.10 | 4.40 | 4.25 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 241 | 0.57 | 0.59 | 0.04 | -0.02 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 34.00 | 3.55 | 3.95 | 3.75 | 3.81 | +0.57 | +17.60% | 0.11 | 1 | 709 | 0.56 | 0.55 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 35.00 | 3.15 | 3.45 | 3.30 | 3.38 | +0.60 | +21.59% | 0.09 | 80 | 13,928 | 0.55 | 0.51 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 36.00 | 2.80 | 3.20 | 3.00 | 2.91 | +0.41 | +16.40% | 0.08 | 2 | 3,843 | 0.57 | 0.47 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 37.00 | 2.61 | 2.76 | 2.69 | 2.84 | 0.00 | 0.00% | 0.07 | 0 | 79 | 0.57 | 0.43 | 0.04 | -0.02 | 5/14/2026 | 5/20/2026 3:59:52 PM EST |
| 38.00 | 2.30 | 2.40 | 2.35 | 2.30 | +0.39 | +20.42% | 0.06 | 15 | 45 | 0.57 | 0.39 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 39.00 | 1.87 | 2.10 | 1.99 | 2.11 | +0.48 | +29.45% | 0.05 | 16 | 20 | 0.55 | 0.36 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 40.00 | 1.62 | 1.94 | 1.78 | 1.85 | +0.41 | +28.48% | 0.04 | 92 | 1,373 | 0.56 | 0.33 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 45.00 | 0.75 | 1.06 | 0.91 | 1.01 | +0.37 | +57.82% | 0.02 | 55 | 26 | 0.56 | 0.20 | 0.03 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.06 | 0.53 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 40 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/20/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 1.07 | 0.54 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.82 | -0.01 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.96 | -0.01 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 136 | 0.74 | -0.01 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 18.00 | 0.04 | 0.14 | 0.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.65 | -0.02 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:52 PM EST |
| 19.00 | 0.06 | 0.19 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.64 | -0.03 | 0.01 | 0.00 | 5/8/2026 | 5/20/2026 3:59:52 PM EST |
| 20.00 | 0.11 | 0.24 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.63 | -0.04 | 0.01 | 0.00 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.46 | 0.23 | 0.21 | -0.01 | -4.55% | 0.01 | 1 | 396 | 0.74 | -0.05 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 22.00 | 0.24 | 0.40 | 0.32 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.62 | -0.06 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 23.00 | 0.30 | 0.52 | 0.41 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.60 | -0.08 | 0.01 | -0.01 | 5/8/2026 | 5/20/2026 3:59:52 PM EST |
| 24.00 | 0.29 | 0.54 | 0.42 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 426 | 0.55 | -0.10 | 0.02 | -0.01 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |
| 25.00 | 0.59 | 0.83 | 0.71 | 0.74 | +0.06 | +8.83% | 0.03 | 4 | 294 | 0.60 | -0.12 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 26.00 | 0.68 | 0.88 | 0.78 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 323 | 0.56 | -0.15 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 27.00 | 1.00 | 1.12 | 1.06 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.57 | -0.18 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 28.00 | 1.24 | 1.40 | 1.32 | 1.38 | -0.10 | -6.76% | 0.05 | 1 | 116 | 0.57 | -0.21 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 29.00 | 1.46 | 1.72 | 1.59 | 1.65 | -0.18 | -9.84% | 0.05 | 1 | 164 | 0.56 | -0.25 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 30.00 | 1.84 | 2.07 | 1.96 | 2.00 | -0.20 | -9.10% | 0.07 | 6 | 1,697 | 0.56 | -0.28 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 31.00 | 2.16 | 2.48 | 2.32 | 2.39 | -0.57 | -19.26% | 0.07 | 3 | 169 | 0.56 | -0.32 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 32.00 | 2.65 | 2.91 | 2.78 | 2.84 | -0.46 | -13.94% | 0.09 | 1,914 | 101 | 0.56 | -0.37 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 33.00 | 3.05 | 3.40 | 3.23 | 3.34 | -0.46 | -12.11% | 0.10 | 37 | 5,097 | 0.55 | -0.41 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 34.00 | 3.75 | 3.95 | 3.85 | 3.85 | -0.40 | -9.42% | 0.11 | 25 | 44 | 0.56 | -0.45 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 35.00 | 4.05 | 4.75 | 4.40 | 4.40 | -0.20 | -4.35% | 0.13 | 10 | 84 | 0.56 | -0.49 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 36.00 | 4.95 | 5.15 | 5.05 | % | 0.14 | 0 | 0 | 0.56 | -0.53 | 0.04 | -0.02 | 5/20/2026 3:59:52 PM EST | |||
| 37.00 | 5.45 | 5.80 | 5.63 | 5.80 | -0.10 | -1.70% | 0.15 | 8 | 6 | 0.55 | -0.57 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 38.00 | 6.25 | 6.50 | 6.38 | 6.55 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.56 | -0.61 | 0.04 | -0.02 | 5/14/2026 | 5/20/2026 3:59:52 PM EST |
| 39.00 | 6.90 | 7.25 | 7.08 | % | 0.18 | 0 | 0 | 0.56 | -0.64 | 0.04 | -0.02 | 5/20/2026 3:59:52 PM EST | |||
| 40.00 | 7.65 | 8.00 | 7.83 | % | 0.20 | 0 | 0 | 0.56 | -0.67 | 0.04 | -0.02 | 5/20/2026 3:59:52 PM EST | |||
| 45.00 | 11.75 | 12.55 | 12.15 | % | 0.27 | 0 | 0 | 0.60 | -0.80 | 0.03 | -0.01 | 5/20/2026 3:59:52 PM EST |