Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $71.00 as of 10/8/2026 9:46:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.85 | 37.90 | 36.38 | 20.40 | 0.00 | 0.00% | 1.04 | 0 | 3 | 4.24 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/8/2026 3:59:53 PM EST |
| 40.00 | 30.00 | 32.55 | 31.28 | 30.80 | 0.00 | 0.00% | 0.78 | 0 | 61 | 3.37 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:53 PM EST |
| 45.00 | 25.30 | 27.05 | 26.18 | 25.81 | 0.00 | 0.00% | 0.58 | 0 | 908 | 2.45 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:53 PM EST |
| 48.00 | 21.90 | 24.85 | 23.38 | 16.07 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:53 PM EST |
| 49.00 | 20.55 | 23.70 | 22.13 | 20.57 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:53 PM EST |
| 50.00 | 20.25 | 21.20 | 20.73 | 20.75 | -2.25 | -9.79% | 0.41 | 3 | 1,413 | 1.58 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 51.00 | 18.95 | 21.90 | 20.43 | 13.50 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.37 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 3:59:53 PM EST |
| 52.00 | 18.25 | 20.35 | 19.30 | 17.85 | 0.00 | 0.00% | 0.37 | 0 | 202 | 2.03 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:53 PM EST |
| 53.00 | 17.15 | 19.30 | 18.23 | 11.33 | 0.00 | 0.00% | 0.34 | 0 | 201 | 1.91 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 3:59:53 PM EST |
| 54.00 | 15.95 | 18.90 | 17.43 | 15.45 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.08 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:53 PM EST |
| 55.00 | 14.45 | 16.40 | 15.43 | 15.88 | -1.88 | -10.59% | 0.28 | 13 | 7,146 | 1.26 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 56.00 | 13.85 | 16.85 | 15.35 | 10.77 | 0.00 | 0.00% | 0.27 | 0 | 36 | 1.87 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:53 PM EST |
| 57.00 | 13.00 | 15.75 | 14.38 | 15.39 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.67 | 0.99 | 0.00 | -0.01 | 10/7/2026 | 10/8/2026 3:59:53 PM EST |
| 58.00 | 12.05 | 14.65 | 13.35 | 14.76 | 0.00 | 0.00% | 0.23 | 0 | 217 | 1.62 | 0.99 | 0.01 | -0.01 | 10/7/2026 | 10/8/2026 3:59:53 PM EST |
| 59.00 | 11.10 | 13.95 | 12.53 | 11.85 | -2.08 | -14.94% | 0.21 | 39 | 191 | 1.63 | 0.98 | 0.01 | -0.02 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 60.00 | 10.30 | 11.40 | 10.85 | 10.85 | -1.34 | -11.00% | 0.18 | 54 | 6,074 | 0.91 | 0.97 | 0.01 | -0.03 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 61.00 | 9.20 | 11.40 | 10.30 | 11.43 | 0.00 | 0.00% | 0.17 | 0 | 142 | 1.26 | 0.95 | 0.01 | -0.04 | 10/7/2026 | 10/8/2026 3:59:53 PM EST |
| 62.00 | 8.80 | 10.30 | 9.55 | 9.15 | -1.30 | -12.44% | 0.15 | 29 | 832 | 1.14 | 0.94 | 0.02 | -0.05 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 63.00 | 7.50 | 8.40 | 7.95 | 9.11 | -0.89 | -8.90% | 0.13 | 9 | 907 | 0.78 | 0.91 | 0.02 | -0.06 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 64.00 | 6.55 | 8.50 | 7.53 | 7.61 | +0.61 | +8.72% | 0.12 | 21 | 669 | 1.04 | 0.88 | 0.03 | -0.08 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 65.00 | 6.25 | 6.65 | 6.45 | 6.40 | -1.60 | -20.00% | 0.10 | 253 | 8,397 | 0.59 | 0.85 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 66.00 | 5.10 | 6.00 | 5.55 | 5.60 | -1.83 | -24.63% | 0.08 | 67 | 1,018 | 0.54 | 0.81 | 0.04 | -0.10 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 67.00 | 4.40 | 5.25 | 4.83 | 4.85 | -1.65 | -25.39% | 0.07 | 20 | 970 | 0.57 | 0.76 | 0.05 | -0.12 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 68.00 | 3.55 | 4.65 | 4.10 | 4.21 | -1.54 | -26.79% | 0.06 | 47 | 1,601 | 0.57 | 0.70 | 0.06 | -0.13 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 69.00 | 3.25 | 4.40 | 3.83 | 3.70 | -1.21 | -24.65% | 0.06 | 34 | 275 | 0.67 | 0.64 | 0.06 | -0.14 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 70.00 | 2.69 | 3.15 | 2.92 | 2.98 | -0.90 | -23.20% | 0.04 | 109 | 7,741 | 0.58 | 0.58 | 0.06 | -0.15 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 71.00 | 2.19 | 2.62 | 2.41 | 2.32 | -1.23 | -34.65% | 0.03 | 253 | 279 | 0.58 | 0.51 | 0.07 | -0.15 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 72.00 | 1.80 | 2.13 | 1.97 | 1.95 | -0.75 | -27.78% | 0.03 | 734 | 1,892 | 0.58 | 0.45 | 0.07 | -0.15 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 73.00 | 1.50 | 1.70 | 1.60 | 1.53 | -0.73 | -32.31% | 0.02 | 181 | 1,915 | 0.59 | 0.38 | 0.06 | -0.15 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 74.00 | 1.20 | 1.31 | 1.26 | 1.23 | -0.66 | -34.93% | 0.02 | 600 | 705 | 0.58 | 0.33 | 0.06 | -0.14 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 75.00 | 0.91 | 1.08 | 1.00 | 1.01 | -0.55 | -35.26% | 0.01 | 1,193 | 4,015 | 0.59 | 0.27 | 0.05 | -0.13 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 76.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.65 | -46.43% | 0.01 | 154 | 296 | 0.59 | 0.23 | 0.05 | -0.12 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 77.00 | 0.49 | 0.70 | 0.60 | 0.62 | -0.38 | -38.00% | 0.01 | 512 | 2,373 | 0.59 | 0.19 | 0.04 | -0.10 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 78.00 | 0.41 | 0.57 | 0.49 | 0.47 | -0.34 | -41.98% | 0.01 | 24 | 26 | 0.60 | 0.15 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 79.00 | 0.29 | 0.43 | 0.36 | 0.36 | -0.38 | -51.36% | 0.00 | 33 | 33 | 0.60 | 0.12 | 0.03 | -0.08 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 80.00 | 0.20 | 0.39 | 0.30 | 0.29 | -0.25 | -46.30% | 0.00 | 114 | 3,346 | 0.61 | 0.10 | 0.03 | -0.07 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 81.00 | 0.16 | 0.33 | 0.25 | 0.23 | -0.23 | -50.00% | 0.00 | 5 | 4 | 0.63 | 0.08 | 0.02 | -0.06 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 82.00 | 0.13 | 0.19 | 0.16 | 0.17 | -0.23 | -57.50% | 0.00 | 5 | 47 | 0.61 | 0.06 | 0.02 | -0.05 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 85.00 | 0.02 | 0.16 | 0.09 | 0.10 | -0.10 | -50.00% | 0.00 | 58 | 805 | 0.63 | 0.03 | 0.01 | -0.03 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 22 | 1,137 | 0.75 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 159 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 1,287 | 1.94 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 1,215 | 3,611 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 184 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 49.00 | 0.00 | 0.73 | 0.37 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.91 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 5,326 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 51.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.55 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:53 PM EST |
| 52.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 188 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 9 | 72 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 117 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 65 | 5,988 | 0.70 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 56.00 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,907 | 1.09 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:53 PM EST |
| 57.00 | 0.00 | 0.32 | 0.16 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 122 | 1.02 | -0.01 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 58.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 67 | 0.71 | -0.01 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 59.00 | 0.00 | 0.37 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 4 | 149 | 0.93 | -0.02 | 0.01 | -0.02 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 60.00 | 0.01 | 0.12 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 22 | 2,549 | 0.56 | -0.03 | 0.01 | -0.03 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 61.00 | 0.08 | 0.20 | 0.14 | 0.12 | +0.04 | +50.00% | 0.00 | 216 | 618 | 0.63 | -0.05 | 0.01 | -0.04 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 62.00 | 0.14 | 0.23 | 0.19 | 0.17 | +0.01 | +6.25% | 0.00 | 52 | 611 | 0.61 | -0.06 | 0.02 | -0.05 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 63.00 | 0.17 | 0.33 | 0.25 | 0.23 | +0.03 | +15.00% | 0.00 | 29 | 274 | 0.60 | -0.09 | 0.02 | -0.06 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 64.00 | 0.30 | 0.39 | 0.35 | 0.34 | +0.05 | +17.25% | 0.01 | 6 | 1,504 | 0.59 | -0.12 | 0.03 | -0.08 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 65.00 | 0.42 | 0.57 | 0.50 | 0.49 | +0.09 | +22.50% | 0.01 | 248 | 882 | 0.59 | -0.15 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 66.00 | 0.53 | 0.74 | 0.64 | 0.64 | +0.14 | +28.00% | 0.01 | 241 | 135 | 0.57 | -0.19 | 0.04 | -0.10 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 67.00 | 0.80 | 0.97 | 0.89 | 0.89 | +0.23 | +34.85% | 0.01 | 98 | 329 | 0.58 | -0.24 | 0.05 | -0.12 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 68.00 | 1.03 | 1.30 | 1.17 | 1.22 | +0.27 | +28.43% | 0.02 | 149 | 200 | 0.57 | -0.30 | 0.06 | -0.13 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 69.00 | 1.35 | 1.71 | 1.53 | 1.57 | +0.33 | +26.62% | 0.02 | 204 | 284 | 0.57 | -0.36 | 0.06 | -0.14 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 70.00 | 1.67 | 2.00 | 1.84 | 2.00 | +0.44 | +28.21% | 0.03 | 515 | 922 | 0.54 | -0.42 | 0.06 | -0.15 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 71.00 | 2.13 | 2.59 | 2.36 | 2.50 | +0.70 | +38.89% | 0.03 | 217 | 24 | 0.55 | -0.49 | 0.07 | -0.15 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 72.00 | 2.79 | 3.40 | 3.10 | 3.10 | +0.63 | +25.51% | 0.04 | 86 | 50 | 0.60 | -0.55 | 0.07 | -0.15 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 73.00 | 3.35 | 3.90 | 3.63 | 3.41 | +0.46 | +15.60% | 0.05 | 123 | 104 | 0.58 | -0.62 | 0.06 | -0.15 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 74.00 | 4.05 | 4.55 | 4.30 | 4.21 | +0.86 | +25.68% | 0.06 | 36 | 28 | 0.57 | -0.67 | 0.06 | -0.14 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 75.00 | 4.75 | 5.60 | 5.18 | 5.00 | +0.65 | +14.95% | 0.07 | 5 | 46 | 0.61 | -0.73 | 0.05 | -0.13 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 76.00 | 5.10 | 6.50 | 5.80 | 4.62 | 0.00 | 0.00% | 0.08 | 0 | 800 | 0.52 | -0.77 | 0.05 | -0.12 | 10/7/2026 | 10/8/2026 3:59:53 PM EST |
| 77.00 | 5.45 | 7.95 | 6.70 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.98 | -0.81 | 0.04 | -0.10 | 10/5/2026 | 10/8/2026 3:59:53 PM EST |
| 78.00 | 6.10 | 9.55 | 7.83 | 7.65 | +1.54 | +25.21% | 0.10 | 1 | 801 | 1.22 | -0.85 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 79.00 | 6.90 | 10.45 | 8.68 | % | 0.11 | 0 | 0 | 1.25 | -0.88 | 0.03 | -0.08 | 10/8/2026 3:59:53 PM EST | |||
| 80.00 | 7.95 | 10.50 | 9.23 | 10.00 | +2.10 | +26.59% | 0.12 | 10 | 145 | 1.29 | -0.90 | 0.03 | -0.07 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 81.00 | 8.95 | 11.45 | 10.20 | 10.50 | +1.25 | +13.52% | 0.13 | 1 | 1 | 1.09 | -0.92 | 0.02 | -0.06 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 82.00 | 9.85 | 12.40 | 11.13 | % | 0.14 | 0 | 0 | 1.13 | -0.94 | 0.02 | -0.05 | 10/8/2026 3:59:53 PM EST | |||
| 85.00 | 12.70 | 15.20 | 13.95 | 22.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.22 | -0.97 | 0.01 | -0.03 | 9/29/2026 | 10/8/2026 3:59:53 PM EST |
| 90.00 | 17.60 | 20.35 | 18.98 | 18.88 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.51 | -0.99 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 3:59:53 PM EST |