Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $61.03 as of 9/23/2026 10:44:31 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.25 | 34.95 | 33.10 | 31.77 | 0.00 | 0.00% | 1.10 | 0 | 10 | 3.97 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 3:59:47 PM EST |
| 35.00 | 26.30 | 29.80 | 28.05 | % | 0.80 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:47 PM EST | |||
| 38.00 | 23.30 | 26.80 | 25.05 | % | 0.66 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:47 PM EST | |||
| 39.00 | 22.10 | 25.15 | 23.63 | % | 0.61 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:47 PM EST | |||
| 40.00 | 21.30 | 24.85 | 23.08 | 16.00 | 0.00 | 0.00% | 0.58 | 0 | 20 | 2.61 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/22/2026 3:59:47 PM EST |
| 41.00 | 20.35 | 23.20 | 21.78 | % | 0.53 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:47 PM EST | |||
| 42.00 | 19.30 | 22.00 | 20.65 | % | 0.49 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:47 PM EST | |||
| 43.00 | 18.30 | 21.80 | 20.05 | 8.10 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/22/2026 3:59:47 PM EST |
| 44.00 | 17.10 | 20.00 | 18.55 | 7.10 | 0.00 | 0.00% | 0.42 | 0 | 11 | 2.02 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/22/2026 3:59:47 PM EST |
| 45.00 | 16.20 | 19.15 | 17.68 | 16.35 | 0.00 | 0.00% | 0.39 | 0 | 52 | 1.87 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:47 PM EST |
| 46.00 | 15.15 | 18.00 | 16.58 | 14.60 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:47 PM EST |
| 46.50 | 14.60 | 17.50 | 16.05 | % | 0.35 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:47 PM EST | |||
| 47.00 | 14.10 | 17.85 | 15.98 | 10.50 | 0.00 | 0.00% | 0.34 | 0 | 123 | 1.68 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 3:59:47 PM EST |
| 47.50 | 13.65 | 16.55 | 15.10 | % | 0.32 | 0 | 0 | 1.63 | 0.99 | 0.00 | 0.00 | 9/22/2026 3:59:47 PM EST | |||
| 48.00 | 13.15 | 15.80 | 14.48 | 12.86 | 0.00 | 0.00% | 0.30 | 0 | 152 | 1.40 | 0.99 | 0.00 | -0.01 | 9/18/2026 | 9/22/2026 3:59:47 PM EST |
| 48.50 | 12.65 | 15.35 | 14.00 | % | 0.29 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 9/22/2026 3:59:47 PM EST | |||
| 49.00 | 12.40 | 15.30 | 13.85 | 12.56 | 0.00 | 0.00% | 0.28 | 0 | 130 | 1.05 | 0.99 | 0.00 | -0.01 | 9/11/2026 | 9/22/2026 3:59:47 PM EST |
| 49.50 | 11.65 | 14.95 | 13.30 | % | 0.27 | 0 | 0 | 1.47 | 0.98 | 0.01 | -0.01 | 9/22/2026 3:59:47 PM EST | |||
| 50.00 | 11.15 | 13.55 | 12.35 | 12.50 | +1.02 | +8.89% | 0.25 | 1 | 632 | 1.06 | 0.98 | 0.01 | -0.02 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 51.00 | 10.20 | 12.60 | 11.40 | 10.40 | 0.00 | 0.00% | 0.22 | 0 | 230 | 1.13 | 0.97 | 0.01 | -0.02 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 52.00 | 9.30 | 11.60 | 10.45 | 9.45 | 0.00 | 0.00% | 0.20 | 0 | 647 | 1.07 | 0.95 | 0.02 | -0.03 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 53.00 | 8.65 | 11.05 | 9.85 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 139 | 1.04 | 0.92 | 0.02 | -0.04 | 9/14/2026 | 9/22/2026 3:59:47 PM EST |
| 54.00 | 7.75 | 9.70 | 8.73 | 8.10 | 0.00 | 0.00% | 0.16 | 0 | 434 | 1.01 | 0.89 | 0.03 | -0.06 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 55.00 | 6.95 | 8.80 | 7.88 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 457 | 0.95 | 0.85 | 0.03 | -0.07 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 56.00 | 6.40 | 7.50 | 6.95 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 125 | 0.80 | 0.81 | 0.04 | -0.08 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 57.00 | 5.70 | 6.90 | 6.30 | 6.40 | +0.94 | +17.22% | 0.11 | 1 | 737 | 0.72 | 0.76 | 0.05 | -0.10 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 58.00 | 5.30 | 6.05 | 5.68 | 4.27 | 0.00 | 0.00% | 0.10 | 0 | 1,373 | 0.65 | 0.70 | 0.05 | -0.11 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 59.00 | 4.55 | 5.45 | 5.00 | 3.82 | 0.00 | 0.00% | 0.08 | 0 | 846 | 0.71 | 0.64 | 0.06 | -0.12 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 60.00 | 4.15 | 4.60 | 4.38 | 4.50 | +1.17 | +35.14% | 0.07 | 44 | 1,352 | 0.69 | 0.58 | 0.06 | -0.13 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 61.00 | 3.55 | 4.00 | 3.78 | 3.91 | +1.26 | +47.55% | 0.06 | 60 | 1,049 | 0.66 | 0.52 | 0.06 | -0.13 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 62.00 | 3.05 | 3.50 | 3.28 | 3.30 | +0.95 | +40.43% | 0.05 | 15 | 776 | 0.66 | 0.46 | 0.06 | -0.13 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 63.00 | 2.56 | 2.77 | 2.67 | 2.64 | +0.78 | +41.94% | 0.04 | 366 | 1,514 | 0.66 | 0.40 | 0.06 | -0.13 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 64.00 | 2.13 | 2.34 | 2.24 | 2.26 | +0.68 | +43.04% | 0.04 | 390 | 2,544 | 0.67 | 0.35 | 0.06 | -0.13 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 65.00 | 1.69 | 1.95 | 1.82 | 1.93 | +0.68 | +54.40% | 0.03 | 256 | 1,299 | 0.67 | 0.30 | 0.05 | -0.12 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 66.00 | 1.29 | 1.61 | 1.45 | 1.56 | +0.46 | +41.82% | 0.02 | 68 | 104 | 0.67 | 0.26 | 0.05 | -0.12 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 67.00 | 1.03 | 1.35 | 1.19 | 1.16 | +0.33 | +39.76% | 0.02 | 52 | 589 | 0.69 | 0.22 | 0.04 | -0.11 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 68.00 | 0.70 | 1.25 | 0.98 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.68 | 0.18 | 0.04 | -0.10 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 69.00 | 0.51 | 1.15 | 0.83 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.63 | 0.15 | 0.04 | -0.09 | 9/21/2026 | 9/22/2026 3:59:47 PM EST |
| 70.00 | 0.58 | 0.80 | 0.69 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,698 | 0.70 | 0.13 | 0.03 | -0.08 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 71.00 | 0.44 | 0.55 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.71 | 0.10 | 0.03 | -0.07 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 72.00 | 0.12 | 0.57 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.71 | 0.08 | 0.02 | -0.06 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 73.00 | 0.04 | 0.45 | 0.25 | 0.25 | -0.14 | -35.90% | 0.00 | 3 | 11 | 0.66 | 0.07 | 0.02 | -0.05 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 74.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 75.00 | 0.02 | 0.38 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.69 | 0.04 | 0.01 | -0.04 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 9/22/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.74 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.86 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 82 | 3.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/22/2026 3:59:47 PM EST |
| 38.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:47 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.69 | 0.35 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.50 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 41.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.15 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 3:59:47 PM EST |
| 42.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.14 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 3:59:47 PM EST |
| 43.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.08 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:47 PM EST |
| 44.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,908 | 1.15 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.89 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 46.00 | 0.00 | 2.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.88 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:47 PM EST |
| 46.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:47 PM EST |
| 47.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.69 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 47.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.66 | -0.01 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.83 | -0.01 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 48.50 | 0.01 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | -0.01 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 49.00 | 0.00 | 1.49 | 0.75 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 221 | 0.86 | -0.01 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 49.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | -0.02 | 0.01 | -0.01 | 9/21/2026 | 9/22/2026 3:59:47 PM EST |
| 50.00 | 0.01 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.88 | -0.02 | 0.01 | -0.02 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 51.00 | 0.00 | 0.76 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.77 | -0.03 | 0.01 | -0.02 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 52.00 | 0.00 | 0.27 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.61 | -0.05 | 0.02 | -0.03 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 53.00 | 0.05 | 0.38 | 0.22 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.61 | -0.08 | 0.02 | -0.04 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 54.00 | 0.10 | 0.43 | 0.27 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 548 | 0.62 | -0.11 | 0.03 | -0.06 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 55.00 | 0.25 | 0.50 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 372 | 0.63 | -0.15 | 0.03 | -0.07 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 56.00 | 0.40 | 0.54 | 0.47 | 0.44 | -0.23 | -34.33% | 0.01 | 110 | 410 | 0.60 | -0.19 | 0.04 | -0.08 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 57.00 | 0.37 | 0.73 | 0.55 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.63 | -0.24 | 0.05 | -0.10 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 58.00 | 0.70 | 0.92 | 0.81 | 0.82 | -0.41 | -33.34% | 0.01 | 4 | 84 | 0.62 | -0.30 | 0.05 | -0.11 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 59.00 | 0.82 | 1.40 | 1.11 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 547 | 0.62 | -0.36 | 0.06 | -0.12 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 60.00 | 1.37 | 1.50 | 1.44 | 1.62 | -0.49 | -23.23% | 0.02 | 250 | 228 | 0.62 | -0.42 | 0.06 | -0.13 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 61.00 | 1.60 | 1.88 | 1.74 | 1.71 | -0.85 | -33.21% | 0.03 | 2 | 217 | 0.64 | -0.48 | 0.06 | -0.13 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 62.00 | 1.99 | 2.61 | 2.30 | 2.91 | 0.00 | 0.00% | 0.04 | 0 | 97 | 0.67 | -0.54 | 0.06 | -0.13 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 63.00 | 2.58 | 2.95 | 2.77 | 2.65 | -1.35 | -33.75% | 0.04 | 2 | 25 | 0.64 | -0.60 | 0.06 | -0.13 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 64.00 | 3.00 | 3.65 | 3.33 | 3.24 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.62 | -0.65 | 0.06 | -0.13 | 9/21/2026 | 9/22/2026 3:59:47 PM EST |
| 65.00 | 3.60 | 4.10 | 3.85 | 4.00 | -1.00 | -20.00% | 0.06 | 1 | 31 | 0.67 | -0.70 | 0.05 | -0.12 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 66.00 | 4.25 | 5.05 | 4.65 | 5.95 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.61 | -0.74 | 0.05 | -0.12 | 9/17/2026 | 9/22/2026 3:59:47 PM EST |
| 67.00 | 4.95 | 5.80 | 5.38 | 10.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.59 | -0.78 | 0.04 | -0.11 | 9/14/2026 | 9/22/2026 3:59:47 PM EST |
| 68.00 | 5.65 | 6.55 | 6.10 | 6.65 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.54 | -0.82 | 0.04 | -0.10 | 9/18/2026 | 9/22/2026 3:59:47 PM EST |
| 69.00 | 6.20 | 7.35 | 6.78 | % | 0.10 | 0 | 0 | 1.03 | -0.84 | 0.04 | -0.09 | 9/22/2026 3:59:47 PM EST | |||
| 70.00 | 6.00 | 9.05 | 7.53 | % | 0.11 | 0 | 0 | 0.96 | -0.87 | 0.03 | -0.08 | 9/22/2026 3:59:47 PM EST | |||
| 71.00 | 7.85 | 10.45 | 9.15 | % | 0.13 | 0 | 0 | 1.00 | -0.90 | 0.03 | -0.07 | 9/22/2026 3:59:47 PM EST | |||
| 72.00 | 8.95 | 11.30 | 10.13 | % | 0.14 | 0 | 0 | 1.19 | -0.92 | 0.02 | -0.06 | 9/22/2026 3:59:47 PM EST | |||
| 73.00 | 9.85 | 12.20 | 11.03 | % | 0.15 | 0 | 0 | 1.09 | -0.93 | 0.02 | -0.05 | 9/22/2026 3:59:47 PM EST | |||
| 74.00 | 10.80 | 12.35 | 11.58 | % | 0.16 | 0 | 0 | EST | |||||||
| 75.00 | 11.70 | 14.10 | 12.90 | 18.69 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.24 | -0.96 | 0.01 | -0.04 | 9/14/2026 | 9/22/2026 3:59:47 PM EST |
| 80.00 | 16.40 | 19.00 | 17.70 | 18.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.41 | -0.99 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 85.00 | 21.25 | 23.95 | 22.60 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:47 PM EST | |||
| 90.00 | 26.25 | 28.95 | 27.60 | % | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:47 PM EST |