Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $21.58 as of 3/16/2026 2:05:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 17.90 | 20.90 | 19.40 | 20.90 | 0.00 | 0.00% | 6.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 3/16/2026 3:59:38 PM EST |
| 5.00 | 15.90 | 18.95 | 17.43 | 18.95 | 0.00 | 0.00% | 3.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 3/16/2026 3:59:38 PM EST |
| 8.00 | 12.95 | 15.95 | 14.45 | 13.99 | +0.29 | +2.12% | 1.81 | 2 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 9.00 | 11.80 | 14.95 | 13.38 | 13.10 | +0.38 | +2.99% | 1.49 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 10.00 | 10.95 | 13.15 | 12.05 | 12.29 | -0.41 | -3.23% | 1.21 | 6 | 16 | 8.42 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 11.00 | 10.00 | 12.95 | 11.48 | 11.25 | % | 1.04 | 9 | 0 | 9.44 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST | |
| 12.00 | 9.05 | 11.95 | 10.50 | 10.32 | % | 0.88 | 8 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST | |
| 13.00 | 8.60 | 9.20 | 8.90 | 9.00 | -2.28 | -20.22% | 0.68 | 1 | 304 | 3.83 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 14.00 | 7.60 | 8.10 | 7.85 | 7.89 | % | 0.56 | 23 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST | |
| 15.00 | 6.65 | 7.10 | 6.88 | 6.83 | +0.20 | +3.02% | 0.46 | 2 | 201 | 2.65 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 16.00 | 5.60 | 6.00 | 5.80 | 5.90 | +0.40 | +7.28% | 0.36 | 14 | 123 | 1.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 16.50 | 5.15 | 5.60 | 5.38 | % | 0.33 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:38 PM EST | |||
| 17.00 | 4.65 | 5.10 | 4.88 | 4.89 | -0.26 | -5.05% | 0.29 | 1 | 21 | 1.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 17.50 | 4.15 | 4.65 | 4.40 | 4.12 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:38 PM EST |
| 18.00 | 3.65 | 4.10 | 3.88 | 3.91 | +0.14 | +3.72% | 0.22 | 2 | 524 | 1.59 | 1.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 18.50 | 3.15 | 3.65 | 3.40 | 3.16 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.54 | 1.00 | 0.01 | 0.00 | 3/11/2026 | 3/16/2026 3:59:38 PM EST |
| 19.00 | 2.57 | 3.20 | 2.89 | 2.95 | 0.00 | 0.00% | 0.15 | 0 | 64 | 1.46 | 0.98 | 0.03 | -0.01 | 3/13/2026 | 3/16/2026 3:59:38 PM EST |
| 19.50 | 2.09 | 2.68 | 2.39 | 2.38 | +0.02 | +0.85% | 0.12 | 2 | 46 | 1.24 | 0.95 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 20.00 | 1.67 | 2.10 | 1.89 | 1.96 | +0.16 | +8.89% | 0.09 | 203 | 1,478 | 0.93 | 0.92 | 0.10 | -0.03 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 20.50 | 1.26 | 1.62 | 1.44 | 1.43 | +0.19 | +15.33% | 0.07 | 12 | 836 | 0.79 | 0.85 | 0.16 | -0.05 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 21.00 | 0.92 | 1.18 | 1.05 | 1.03 | +0.14 | +15.73% | 0.05 | 39 | 1,267 | 0.49 | 0.76 | 0.23 | -0.06 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 21.50 | 0.57 | 0.77 | 0.67 | 0.76 | +0.17 | +28.82% | 0.03 | 120 | 1,614 | 0.49 | 0.64 | 0.30 | -0.06 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 22.00 | 0.35 | 0.48 | 0.42 | 0.39 | +0.01 | +2.64% | 0.02 | 1,390 | 35,371 | 0.51 | 0.47 | 0.35 | -0.06 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 22.50 | 0.17 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 1,080 | 6,880 | 0.47 | 0.30 | 0.32 | -0.05 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 23.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 349 | 9,929 | 0.46 | 0.17 | 0.23 | -0.04 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 23.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 70 | 173 | 0.46 | 0.09 | 0.14 | -0.02 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 136 | 5,107 | 0.54 | 0.04 | 0.08 | -0.01 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 203 | 0.53 | 0.01 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 19 | 5,503 | 0.61 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.68 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:38 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 5,394 | 0.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 26.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.11 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:38 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,694 | 1.65 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:38 PM EST |
| 27.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:38 PM EST | |||
| 28.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 538 | 1.31 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:38 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 319 | 2.07 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:38 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,211 | 1.39 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:38 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.20 | -95.24% | 0.00 | 2 | 513 | 1.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.80 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 3:59:38 PM EST |
| 33.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.68 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 3:59:38 PM EST |
| 35.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 917 | 2.95 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:38 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:38 PM EST | |||
| 8.00 | 0.00 | 1.07 | 0.54 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 3/16/2026 3:59:38 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:38 PM EST | |||
| 10.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17,415 | 3.99 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:38 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 9.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:38 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.97 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:38 PM EST |
| 13.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,514 | 3.57 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:38 PM EST |
| 14.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 89 | 3.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 15.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9,768 | 2.76 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:38 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,183 | 1.32 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:38 PM EST |
| 16.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.83 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:38 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 3,333 | 1.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35,580 | 1.22 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:38 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 10,195 | 1.04 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 18.50 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.51 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/16/2026 3:59:38 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 4,573 | 1.12 | -0.02 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 19.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 78 | 541 | 0.60 | -0.05 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 20.00 | 0.04 | 0.11 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 33 | 18,448 | 0.67 | -0.08 | 0.10 | -0.03 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 20.50 | 0.04 | 0.12 | 0.08 | 0.10 | -0.09 | -47.37% | 0.00 | 43 | 621 | 0.55 | -0.15 | 0.16 | -0.05 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 21.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.18 | -54.55% | 0.01 | 164 | 1,486 | 0.52 | -0.24 | 0.23 | -0.06 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 21.50 | 0.24 | 0.32 | 0.28 | 0.30 | -0.22 | -42.31% | 0.01 | 58 | 2,194 | 0.49 | -0.36 | 0.30 | -0.06 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 22.00 | 0.43 | 0.57 | 0.50 | 0.51 | -0.26 | -33.77% | 0.02 | 91 | 2,078 | 0.48 | -0.53 | 0.35 | -0.06 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 22.50 | 0.62 | 0.90 | 0.76 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.60 | -0.70 | 0.32 | -0.05 | 3/13/2026 | 3/16/2026 3:59:38 PM EST |
| 23.00 | 1.07 | 1.43 | 1.25 | 1.10 | -0.33 | -23.08% | 0.05 | 11 | 1,978 | 0.81 | -0.83 | 0.23 | -0.04 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 23.50 | 1.42 | 1.92 | 1.67 | 2.49 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.96 | -0.91 | 0.14 | -0.02 | 3/9/2026 | 3/16/2026 3:59:38 PM EST |
| 24.00 | 1.97 | 2.36 | 2.17 | 2.18 | -0.06 | -2.68% | 0.09 | 5 | 1,388 | 1.02 | -0.96 | 0.08 | -0.01 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 24.50 | 2.31 | 2.97 | 2.64 | 3.61 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.32 | -0.99 | 0.03 | -0.01 | 3/10/2026 | 3/16/2026 3:59:38 PM EST |
| 25.00 | 2.87 | 3.40 | 3.14 | 3.53 | 0.00 | 0.00% | 0.13 | 0 | 803 | 1.34 | -0.99 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:38 PM EST |
| 25.50 | 3.35 | 3.90 | 3.63 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:38 PM EST |
| 26.00 | 4.00 | 4.25 | 4.13 | 4.17 | -1.28 | -23.49% | 0.16 | 1 | 112 | 1.29 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 26.50 | 4.30 | 4.90 | 4.60 | 5.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:38 PM EST |
| 27.00 | 4.95 | 5.35 | 5.15 | 6.40 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.71 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:38 PM EST |
| 27.50 | 5.35 | 5.90 | 5.63 | % | 0.20 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:38 PM EST | |||
| 28.00 | 5.85 | 6.40 | 6.13 | 6.05 | 0.00 | 0.00% | 0.22 | 0 | 27 | 2.01 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:38 PM EST |
| 29.00 | 6.85 | 7.40 | 7.13 | 8.30 | 0.00 | 0.00% | 0.25 | 0 | 8 | 2.20 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:38 PM EST |
| 30.00 | 7.85 | 8.40 | 8.13 | 7.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 3:59:38 PM EST |
| 31.00 | 8.85 | 9.40 | 9.13 | % | 0.29 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:38 PM EST | |||
| 32.00 | 9.85 | 10.40 | 10.13 | 10.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:38 PM EST |
| 33.00 | 10.85 | 11.40 | 11.13 | % | 0.34 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:38 PM EST | |||
| 35.00 | 12.80 | 13.45 | 13.13 | 12.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 3/16/2026 3:59:38 PM EST |