Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $24.02 as of 3/25/2026 6:22:13 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 | 11.55 | 14.20 | 12.88 | % | 0.99 | 0 | 0 | 1.19 | 0.98 | 0.01 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 14.00 | 10.80 | 13.30 | 12.05 | % | 0.86 | 0 | 0 | 1.12 | 0.97 | 0.01 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 15.00 | 10.15 | 12.35 | 11.25 | % | 0.75 | 0 | 7 | 1.04 | 0.95 | 0.01 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 16.00 | 9.00 | 11.20 | 10.10 | % | 0.63 | 0 | 1 | 0.90 | 0.93 | 0.01 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 17.00 | 8.10 | 10.20 | 9.15 | 9.14 | % | 0.54 | 1 | 1 | 0.82 | 0.91 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 18.00 | 7.25 | 9.30 | 8.28 | % | 0.46 | 0 | 14 | 0.76 | 0.89 | 0.02 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 19.00 | 6.40 | 8.65 | 7.53 | % | 0.40 | 0 | 2 | 0.77 | 0.86 | 0.02 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 20.00 | 6.45 | 7.20 | 6.83 | 6.64 | % | 0.34 | 1 | 54 | 0.50 | 0.83 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 21.00 | 5.90 | 6.95 | 6.43 | 5.90 | +1.45 | +32.59% | 0.31 | 2 | 85 | 0.57 | 0.79 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 22.00 | 5.25 | 5.70 | 5.48 | % | 0.25 | 0 | 24 | 0.51 | 0.75 | 0.04 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 23.00 | 4.60 | 5.10 | 4.85 | 4.80 | +1.55 | +47.70% | 0.21 | 1 | 240 | 0.51 | 0.71 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 24.00 | 4.05 | 4.45 | 4.25 | 4.11 | +1.32 | +47.32% | 0.18 | 1 | 102 | 0.50 | 0.66 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 25.00 | 3.45 | 3.95 | 3.70 | 2.66 | +0.44 | +19.82% | 0.15 | 1 | 136 | 0.49 | 0.61 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 26.00 | 3.00 | 3.40 | 3.20 | 3.19 | +1.47 | +85.47% | 0.12 | 88 | 4,605 | 0.49 | 0.56 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 27.00 | 2.45 | 3.05 | 2.75 | 2.71 | +1.16 | +74.84% | 0.10 | 44 | 274 | 0.48 | 0.51 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 28.00 | 2.16 | 2.50 | 2.33 | 2.54 | +1.39 | +120.87% | 0.08 | 6 | 110 | 0.47 | 0.46 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 29.00 | 1.85 | 2.27 | 2.06 | 0.67 | 0.00 | 0.00% | 0.07 | 0 | 120 | 0.48 | 0.42 | 0.05 | -0.01 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 30.00 | 1.47 | 1.90 | 1.69 | 1.72 | +0.95 | +123.38% | 0.06 | 3,383 | 120 | 0.46 | 0.37 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 31.00 | 1.25 | 1.64 | 1.45 | 1.45 | % | 0.05 | 5 | 189 | 0.46 | 0.33 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 32.00 | 1.11 | 1.42 | 1.27 | 1.24 | +0.70 | +129.63% | 0.04 | 55 | 75 | 0.47 | 0.29 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 35.00 | 0.71 | 0.74 | 0.73 | 0.73 | % | 0.02 | 17,351 | 42 | 0.46 | 0.20 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 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 | 0.04 | 0.16 | 0.10 | 0.08 | % | 0.01 | 2 | 10 | 0.60 | -0.02 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 14.00 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 9 | 0.77 | -0.03 | 0.01 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 15.00 | 0.01 | 0.32 | 0.17 | % | 0.01 | 0 | 42 | 0.50 | -0.05 | 0.01 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 16.00 | 0.21 | 0.41 | 0.31 | 0.40 | % | 0.02 | 30 | 65 | 0.57 | -0.07 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 17.00 | 0.20 | 0.51 | 0.36 | % | 0.02 | 0 | 136 | 0.53 | -0.09 | 0.02 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 18.00 | 0.46 | 0.67 | 0.57 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 174 | 0.55 | -0.11 | 0.02 | -0.01 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 19.00 | 0.55 | 0.85 | 0.70 | 0.91 | -0.17 | -15.75% | 0.04 | 30 | 83 | 0.53 | -0.14 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 20.00 | 0.71 | 1.15 | 0.93 | 0.88 | -0.59 | -40.14% | 0.05 | 2 | 58 | 0.53 | -0.17 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 21.00 | 0.99 | 1.28 | 1.14 | 1.11 | -0.40 | -26.49% | 0.05 | 1 | 247 | 0.51 | -0.21 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 22.00 | 1.30 | 1.63 | 1.47 | 1.51 | -0.87 | -36.56% | 0.07 | 4 | 116 | 0.51 | -0.25 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 23.00 | 1.55 | 1.97 | 1.76 | % | 0.08 | 0 | 13 | 0.49 | -0.29 | 0.04 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 24.00 | 2.04 | 2.52 | 2.28 | 2.25 | % | 0.09 | 30 | 11 | 0.51 | -0.34 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 25.00 | 2.36 | 2.78 | 2.57 | % | 0.10 | 0 | 113 | 0.48 | -0.39 | 0.05 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 26.00 | 2.84 | 3.25 | 3.05 | % | 0.12 | 0 | 65 | 0.47 | -0.44 | 0.05 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 27.00 | 3.35 | 3.80 | 3.58 | % | 0.13 | 0 | 18 | 0.46 | -0.49 | 0.05 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 28.00 | 3.95 | 4.45 | 4.20 | % | 0.15 | 0 | 4 | 0.46 | -0.54 | 0.05 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 29.00 | 4.65 | 5.05 | 4.85 | % | 0.17 | 0 | 0 | 0.46 | -0.58 | 0.05 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 30.00 | 5.35 | 5.75 | 5.55 | % | 0.18 | 0 | 0 | 0.46 | -0.63 | 0.05 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 31.00 | 6.00 | 6.50 | 6.25 | % | 0.20 | 0 | 0 | 0.45 | -0.67 | 0.05 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 32.00 | 6.90 | 7.35 | 7.13 | % | 0.22 | 0 | 1 | 0.47 | -0.71 | 0.05 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 35.00 | 8.35 | 10.20 | 9.28 | % | 0.27 | 0 | 0 | 0.59 | -0.80 | 0.04 | -0.01 | 3/25/2026 3:59:59 PM EST |