Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $28.30 as of 4/30/2026 4:02:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.90 | 13.90 | 13.40 | 13.30 | 0.00 | 0.00% | 0.89 | 0 | 9 | 8.09 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 16.00 | 11.95 | 12.85 | 12.40 | 12.31 | 0.00 | 0.00% | 0.78 | 0 | 10 | 7.08 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 16.50 | 11.45 | 12.35 | 11.90 | 10.96 | 0.00 | 0.00% | 0.72 | 0 | 33 | 6.76 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 17.00 | 11.00 | 11.85 | 11.43 | 11.42 | +0.24 | +2.15% | 0.67 | 2 | 33 | 6.11 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 17.50 | 10.45 | 11.35 | 10.90 | 10.75 | 0.00 | 0.00% | 0.62 | 0 | 17 | 6.14 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 18.00 | 9.95 | 10.85 | 10.40 | 10.29 | 0.00 | 0.00% | 0.58 | 0 | 15 | 5.85 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 18.50 | 9.45 | 10.35 | 9.90 | 9.76 | 0.00 | 0.00% | 0.54 | 0 | 5 | 5.56 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 19.00 | 8.95 | 9.85 | 9.40 | 9.36 | 0.00 | 0.00% | 0.49 | 0 | 15 | 5.28 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 19.50 | 8.45 | 9.35 | 8.90 | 8.11 | 0.00 | 0.00% | 0.46 | 0 | 19 | 5.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 20.00 | 7.95 | 8.85 | 8.40 | 8.20 | +0.40 | +5.13% | 0.42 | 1 | 13 | 4.73 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 20.50 | 7.55 | 8.35 | 7.95 | 7.40 | 0.00 | 0.00% | 0.39 | 0 | 11 | 4.46 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 21.00 | 7.20 | 7.80 | 7.50 | 7.40 | +0.46 | +6.63% | 0.36 | 7 | 11 | 3.97 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 21.50 | 6.70 | 7.40 | 7.05 | 7.00 | +0.46 | +7.04% | 0.33 | 13 | 8 | 4.15 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 22.00 | 6.20 | 6.95 | 6.58 | 6.25 | +0.18 | +2.97% | 0.30 | 2 | 8 | 2.94 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 22.50 | 5.40 | 6.30 | 5.85 | 5.87 | -0.46 | -7.27% | 0.26 | 2 | 4 | 3.98 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 23.00 | 4.75 | 6.05 | 5.40 | 5.29 | +0.57 | +12.08% | 0.23 | 27 | 35 | 3.86 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 23.50 | 4.55 | 5.30 | 4.93 | 5.03 | -0.04 | -0.79% | 0.21 | 1 | 50 | 3.28 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 24.00 | 4.00 | 4.85 | 4.43 | 4.31 | -0.54 | -11.14% | 0.18 | 4 | 78 | 2.71 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 24.50 | 3.70 | 4.25 | 3.98 | 3.85 | +0.76 | +24.60% | 0.16 | 24 | 121 | 1.90 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 25.00 | 3.15 | 3.90 | 3.53 | 3.44 | +0.49 | +16.61% | 0.14 | 4 | 86 | 2.23 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 25.50 | 1.87 | 3.80 | 2.84 | 2.80 | +0.25 | +9.81% | 0.11 | 7 | 85 | 3.46 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 26.00 | 2.57 | 2.84 | 2.71 | 2.59 | +0.09 | +3.60% | 0.10 | 8 | 376 | 1.45 | 0.99 | 0.02 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 26.50 | 1.92 | 2.35 | 2.14 | 1.85 | +0.38 | +25.85% | 0.08 | 4 | 281 | 1.17 | 0.97 | 0.07 | -0.01 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 27.00 | 1.39 | 1.73 | 1.56 | 1.70 | +0.25 | +17.25% | 0.06 | 2,390 | 2,654 | 1.45 | 0.92 | 0.14 | -0.04 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 27.50 | 0.98 | 1.35 | 1.17 | 1.20 | +0.18 | +17.65% | 0.04 | 26 | 183 | 0.97 | 0.83 | 0.26 | -0.09 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 28.00 | 0.72 | 0.87 | 0.80 | 0.65 | -0.08 | -10.96% | 0.03 | 18 | 197 | 0.69 | 0.68 | 0.39 | -0.15 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 28.50 | 0.38 | 0.45 | 0.42 | 0.37 | -0.06 | -13.96% | 0.01 | 79 | 149 | 0.56 | 0.46 | 0.45 | -0.16 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 29.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.08 | -30.77% | 0.01 | 142 | 506 | 0.54 | 0.26 | 0.37 | -0.13 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 29.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.10 | -62.50% | 0.00 | 54 | 315 | 0.63 | 0.12 | 0.22 | -0.05 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 220 | 2,336 | 0.57 | 0.04 | 0.10 | -0.02 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.10 | -83.34% | 0.00 | 22 | 8 | 1.06 | 0.01 | 0.04 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 178 | 0.79 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 31.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.77 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 32.00 | 0.00 | 1.21 | 0.61 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 32.50 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.21 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 33.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 11 | 6.03 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:51 PM EST |
| 33.50 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 34.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.45 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:51 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 | 2.12 | 1.06 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 16.00 | 0.00 | 2.12 | 1.06 | 0.08 | -0.02 | -20.00% | 0.07 | 10 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 16.50 | 0.00 | 2.12 | 1.06 | 0.13 | +0.05 | +62.50% | 0.06 | 10 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 17.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 17.50 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 18.50 | 0.00 | 2.10 | 1.05 | 0.05 | +0.02 | +66.67% | 0.06 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.72 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:51 PM EST |
| 19.50 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 4 | 6.81 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.22 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:58:51 PM EST |
| 20.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 4.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:58:51 PM EST |
| 21.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.90 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 1:58:51 PM EST |
| 21.50 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 349 | 3.39 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:58:51 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 78 | 3.27 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:58:51 PM EST |
| 22.50 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.13 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:58:51 PM EST |
| 23.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 860 | 2.71 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.67 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 24.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 163 | 2.41 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 24.50 | 0.00 | 0.17 | 0.09 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 38 | 2.29 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 265 | 765 | 1.40 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 25.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 119 | 163 | 1.07 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 26.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.08 | -88.89% | 0.00 | 48 | 554 | 1.05 | -0.01 | 0.02 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 26.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 4 | 124 | 0.74 | -0.03 | 0.07 | -0.01 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 27.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 58 | 393 | 0.67 | -0.08 | 0.14 | -0.04 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 27.50 | 0.03 | 0.07 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 75 | 755 | 0.62 | -0.17 | 0.26 | -0.09 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 28.00 | 0.09 | 0.15 | 0.12 | 0.12 | -0.26 | -68.43% | 0.00 | 88 | 364 | 0.56 | -0.32 | 0.39 | -0.15 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 28.50 | 0.23 | 0.33 | 0.28 | 0.28 | -0.29 | -50.88% | 0.01 | 32 | 113 | 0.57 | -0.54 | 0.45 | -0.16 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 29.00 | 0.51 | 0.92 | 0.72 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 277 | 0.81 | -0.74 | 0.37 | -0.13 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 29.50 | 0.74 | 1.65 | 1.20 | 1.98 | 0.00 | 0.00% | 0.04 | 0 | 501 | 1.71 | -0.88 | 0.22 | -0.05 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 30.00 | 0.38 | 2.89 | 1.64 | 1.63 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.14 | -0.96 | 0.10 | -0.02 | 4/21/2026 | 4/30/2026 1:58:51 PM EST |
| 30.50 | 1.54 | 3.15 | 2.35 | % | 0.08 | 0 | 0 | 3.01 | -0.99 | 0.04 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 31.00 | 2.14 | 3.30 | 2.72 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.63 | -1.00 | 0.01 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 31.50 | 2.71 | 3.70 | 3.21 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 32.00 | 3.10 | 4.25 | 3.68 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.97 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 32.50 | 3.70 | 4.60 | 4.15 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 33.00 | 4.25 | 4.75 | 4.50 | 4.49 | -0.84 | -15.76% | 0.14 | 2 | 3 | 2.81 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 33.50 | 4.65 | 5.55 | 5.10 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 3.11 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 34.00 | 5.15 | 6.45 | 5.80 | % | 0.17 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST |