Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $21.39 as of 1/27/2026 8:04:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.35 | 9.70 | 8.03 | 8.13 | +1.01 | +14.19% | 0.57 | 1 | 1 | 8.04 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 15.00 | 5.50 | 8.15 | 6.83 | 7.24 | +1.17 | +19.28% | 0.46 | 3 | 1 | 6.17 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 16.00 | 4.60 | 6.80 | 5.70 | 5.65 | % | 0.36 | 2 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST | |
| 17.00 | 3.50 | 5.80 | 4.65 | 4.65 | -0.05 | -1.07% | 0.27 | 3 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 17.50 | 3.00 | 5.30 | 4.15 | 4.25 | -0.06 | -1.40% | 0.24 | 2 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 18.00 | 2.86 | 5.15 | 4.01 | 3.43 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:56 PM EST |
| 18.50 | 2.40 | 4.50 | 3.45 | 3.04 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:56 PM EST |
| 19.00 | 2.01 | 3.80 | 2.91 | 2.63 | +0.40 | +17.94% | 0.15 | 1 | 1 | 3.07 | 1.00 | 0.01 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 19.50 | 1.34 | 3.20 | 2.27 | 2.22 | % | 0.12 | 5 | 0 | 2.64 | 0.99 | 0.03 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST | |
| 20.00 | 0.95 | 2.61 | 1.78 | 1.66 | -0.09 | -5.15% | 0.09 | 1 | 41 | 2.23 | 0.97 | 0.07 | -0.01 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 20.50 | 0.72 | 1.35 | 1.04 | 1.28 | +0.51 | +66.24% | 0.05 | 10 | 84 | 0.83 | 0.88 | 0.20 | -0.03 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 21.00 | 0.72 | 0.78 | 0.75 | 0.76 | +0.13 | +20.64% | 0.04 | 72 | 457 | 0.47 | 0.76 | 0.34 | -0.05 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 21.50 | 0.36 | 0.44 | 0.40 | 0.42 | +0.09 | +27.28% | 0.02 | 51 | 381 | 0.43 | 0.56 | 0.47 | -0.06 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 22.00 | 0.14 | 0.22 | 0.18 | 0.17 | +0.02 | +13.34% | 0.01 | 92 | 2,637 | 0.42 | 0.33 | 0.44 | -0.05 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 6 | 5,547 | 0.44 | 0.16 | 0.29 | -0.04 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 27 | 269 | 0.45 | 0.07 | 0.15 | -0.02 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 138 | 0.66 | 0.02 | 0.05 | -0.01 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 57 | 0.58 | 0.00 | 0.02 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 104 | 0.67 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 159 | 0.76 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,353 | 0.93 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/27/2026 3:59:56 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/27/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.28 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.37 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/27/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.36 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 3:59:56 PM EST |
| 28.50 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.61 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 3:59:56 PM EST |
| 29.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.76 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/27/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.84 | 0.42 | % | 0.03 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/27/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 37 | 313 | 0.70 | 0.00 | 0.01 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 89 | 53 | 0.66 | -0.01 | 0.03 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 53 | 91 | 0.99 | -0.03 | 0.07 | -0.01 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 20.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 15 | 1,625 | 0.49 | -0.12 | 0.20 | -0.03 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 21.00 | 0.11 | 0.16 | 0.14 | 0.12 | -0.08 | -40.00% | 0.01 | 9 | 328 | 0.47 | -0.24 | 0.34 | -0.05 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 21.50 | 0.25 | 0.30 | 0.28 | 0.26 | -0.25 | -49.02% | 0.01 | 2,086 | 2,078 | 0.42 | -0.44 | 0.47 | -0.06 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 22.00 | 0.52 | 0.60 | 0.56 | 0.57 | -0.28 | -32.95% | 0.03 | 21 | 189 | 0.42 | -0.67 | 0.44 | -0.05 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 22.50 | 0.69 | 1.20 | 0.95 | 1.83 | 0.00 | 0.00% | 0.04 | 0 | 5,067 | 0.84 | -0.84 | 0.29 | -0.04 | 1/21/2026 | 1/27/2026 3:59:56 PM EST |
| 23.00 | 0.30 | 2.55 | 1.43 | 1.41 | -0.44 | -23.79% | 0.06 | 3 | 35 | 2.21 | -0.93 | 0.15 | -0.02 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 23.50 | 1.44 | 2.49 | 1.97 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 58 | 1.66 | -0.98 | 0.05 | -0.01 | 1/23/2026 | 1/27/2026 3:59:56 PM EST |
| 24.00 | 1.24 | 3.10 | 2.17 | 2.73 | 0.00 | 0.00% | 0.09 | 0 | 35 | 2.00 | -1.00 | 0.02 | 0.00 | 1/26/2026 | 1/27/2026 3:59:56 PM EST |
| 24.50 | 2.20 | 4.15 | 3.18 | 2.72 | -1.35 | -33.17% | 0.13 | 6 | 5 | 3.15 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 25.00 | 2.62 | 4.75 | 3.69 | 3.38 | -0.49 | -12.67% | 0.15 | 1 | 10 | 3.27 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 25.50 | 2.90 | 5.05 | 3.98 | 3.78 | % | 0.16 | 1 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST | |
| 26.00 | 3.25 | 5.50 | 4.38 | % | 0.17 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 26.50 | 3.50 | 6.95 | 5.23 | 4.70 | +2.17 | +85.78% | 0.20 | 1 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 27.00 | 4.25 | 7.45 | 5.85 | 2.98 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/27/2026 3:59:56 PM EST |
| 27.50 | 4.35 | 7.55 | 5.95 | 5.04 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 3:59:56 PM EST |
| 28.00 | 5.15 | 7.60 | 6.38 | 6.34 | +0.84 | +15.28% | 0.23 | 20 | 1 | 3.98 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:56 PM EST |
| 28.50 | 5.40 | 8.65 | 7.03 | 6.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 3:59:56 PM EST |
| 29.00 | 5.70 | 9.40 | 7.55 | 6.52 | 0.00 | 0.00% | 0.26 | 0 | 3 | 5.39 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 3:59:56 PM EST |
| 29.50 | 6.95 | 9.95 | 8.45 | % | 0.29 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST | |||
| 30.00 | 7.45 | 10.45 | 8.95 | 8.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 3:59:56 PM EST |
| 31.00 | 7.90 | 11.45 | 9.68 | % | 0.31 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:56 PM EST |