Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $55.13 as of 10/19/2026 11:27:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.45 | 22.95 | 21.20 | % | 0.61 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:07 PM EST | |||
| 40.00 | 14.95 | 18.00 | 16.48 | % | 0.41 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 10/19/2026 4:00:07 PM EST | |||
| 44.00 | 10.75 | 13.65 | 12.20 | % | 0.28 | 0 | 0 | 1.38 | 0.95 | 0.01 | -0.03 | 10/19/2026 4:00:07 PM EST | |||
| 45.00 | 9.80 | 12.40 | 11.10 | 20.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.22 | 0.93 | 0.02 | -0.03 | 9/30/2026 | 10/19/2026 4:00:07 PM EST |
| 46.00 | 9.00 | 11.50 | 10.25 | % | 0.22 | 0 | 0 | 1.17 | 0.91 | 0.02 | -0.04 | 10/19/2026 4:00:07 PM EST | |||
| 47.00 | 8.00 | 10.60 | 9.30 | % | 0.20 | 0 | 0 | 1.12 | 0.89 | 0.02 | -0.05 | 10/19/2026 4:00:07 PM EST | |||
| 48.00 | 7.35 | 9.75 | 8.55 | % | 0.18 | 0 | 0 | 1.08 | 0.86 | 0.03 | -0.06 | 10/19/2026 4:00:07 PM EST | |||
| 49.00 | 6.40 | 8.95 | 7.68 | % | 0.16 | 0 | 0 | 1.05 | 0.83 | 0.03 | -0.06 | 10/19/2026 4:00:07 PM EST | |||
| 50.00 | 6.25 | 7.95 | 7.10 | 6.80 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.70 | 0.79 | 0.03 | -0.07 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 51.00 | 5.20 | 6.95 | 6.08 | 8.10 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.62 | 0.76 | 0.04 | -0.08 | 10/15/2026 | 10/19/2026 4:00:07 PM EST |
| 52.00 | 4.85 | 6.20 | 5.53 | % | 0.11 | 0 | 0 | 0.67 | 0.71 | 0.04 | -0.08 | 10/19/2026 4:00:07 PM EST | |||
| 53.00 | 3.80 | 5.35 | 4.58 | 13.01 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.60 | 0.67 | 0.04 | -0.08 | 10/14/2026 | 10/19/2026 4:00:07 PM EST |
| 54.00 | 3.15 | 4.60 | 3.88 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.58 | 0.62 | 0.05 | -0.09 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 55.00 | 3.20 | 3.85 | 3.53 | 4.70 | -1.15 | -19.66% | 0.06 | 15 | 23 | 0.62 | 0.57 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 56.00 | 2.82 | 3.50 | 3.16 | 3.35 | +0.05 | +1.52% | 0.06 | 13 | 212 | 0.65 | 0.52 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 57.00 | 2.12 | 2.91 | 2.52 | 2.80 | -2.02 | -41.91% | 0.04 | 19 | 12 | 0.60 | 0.47 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 58.00 | 1.94 | 2.55 | 2.25 | 2.41 | +0.07 | +3.00% | 0.04 | 53 | 15 | 0.63 | 0.42 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 59.00 | 1.74 | 2.19 | 1.97 | 2.17 | +0.02 | +0.93% | 0.03 | 56 | 9 | 0.64 | 0.38 | 0.05 | -0.08 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 60.00 | 1.37 | 1.77 | 1.57 | 1.63 | -0.17 | -9.45% | 0.03 | 178 | 60 | 0.62 | 0.33 | 0.05 | -0.08 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 61.00 | 0.80 | 1.50 | 1.15 | 1.62 | -1.50 | -48.08% | 0.02 | 1 | 2 | 0.58 | 0.28 | 0.04 | -0.07 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 62.00 | 0.69 | 1.26 | 0.98 | 1.16 | -0.17 | -12.79% | 0.02 | 6 | 20 | 0.59 | 0.24 | 0.04 | -0.07 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 63.00 | 0.62 | 1.19 | 0.91 | 1.16 | -0.05 | -4.14% | 0.01 | 7 | 61 | 0.62 | 0.21 | 0.04 | -0.06 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 64.00 | 0.61 | 0.89 | 0.75 | 0.75 | -0.10 | -11.77% | 0.01 | 5 | 24 | 0.63 | 0.17 | 0.03 | -0.05 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 65.00 | 0.41 | 0.72 | 0.57 | 0.61 | -0.29 | -32.23% | 0.01 | 11 | 55 | 0.61 | 0.14 | 0.03 | -0.05 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 66.00 | 0.26 | 0.82 | 0.54 | 0.50 | -0.19 | -27.54% | 0.01 | 3 | 18 | 0.64 | 0.12 | 0.03 | -0.04 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 67.00 | 0.15 | 0.77 | 0.46 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.63 | 0.10 | 0.02 | -0.03 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 68.00 | 0.17 | 0.69 | 0.43 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.66 | 0.08 | 0.02 | -0.03 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 69.00 | 0.19 | 0.45 | 0.32 | 0.35 | -0.08 | -18.61% | 0.00 | 2 | 68 | 0.66 | 0.06 | 0.02 | -0.02 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 70.00 | 0.10 | 0.30 | 0.20 | 0.26 | -0.10 | -27.78% | 0.00 | 41 | 277 | 0.62 | 0.05 | 0.01 | -0.02 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 71.00 | 0.08 | 0.37 | 0.23 | 0.24 | -0.33 | -57.90% | 0.00 | 2 | 37 | 0.66 | 0.04 | 0.01 | -0.02 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 72.00 | 0.08 | 0.32 | 0.20 | 0.30 | -0.22 | -42.31% | 0.00 | 73 | 41 | 0.67 | 0.03 | 0.01 | -0.01 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 73.00 | 0.00 | 0.46 | 0.23 | 0.16 | -0.07 | -30.44% | 0.00 | 20 | 294 | 0.87 | 0.03 | 0.01 | -0.01 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 74.00 | 0.00 | 0.28 | 0.14 | 0.15 | -0.31 | -67.40% | 0.00 | 6 | 65 | 0.81 | 0.02 | 0.01 | -0.01 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.37 | 0.19 | 0.25 | +0.10 | +66.67% | 0.00 | 2 | 766 | 0.89 | 0.02 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 76.00 | 0.00 | 0.54 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 86 | 1.00 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 77.00 | 0.00 | 0.32 | 0.16 | 0.10 | -0.12 | -54.55% | 0.00 | 8 | 173 | 0.92 | 0.01 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 78.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.23 | 0.01 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 79.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.01 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.24 | 0.12 | 0.05 | -0.04 | -44.45% | 0.00 | 30 | 69 | 0.94 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 81.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.01 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 4:00:07 PM EST |
| 82.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:07 PM EST | |||
| 83.00 | 0.00 | 1.41 | 0.71 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 4:00:07 PM EST |
| 84.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.31 | 0.16 | 0.70 | +0.54 | +337.50% | 0.00 | 3 | 644 | 1.12 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.24 | 0.12 | 0.20 | +0.17 | +566.67% | 0.00 | 5 | 1,812 | 1.18 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:07 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 | 0.14 | 0.07 | 0.17 | -0.09 | -34.62% | 0.00 | 3 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 23 | 0.85 | -0.01 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 44.00 | 0.11 | 0.28 | 0.20 | 0.28 | % | 0.00 | 7 | 0 | 0.68 | -0.05 | 0.01 | -0.03 | 10/19/2026 | 10/19/2026 4:00:07 PM EST | |
| 45.00 | 0.21 | 0.35 | 0.28 | 0.29 | +0.01 | +3.58% | 0.01 | 6 | 47 | 0.69 | -0.07 | 0.02 | -0.03 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 46.00 | 0.25 | 0.55 | 0.40 | 0.36 | % | 0.01 | 1 | 0 | 0.70 | -0.09 | 0.02 | -0.04 | 10/19/2026 | 10/19/2026 4:00:07 PM EST | |
| 47.00 | 0.35 | 0.53 | 0.44 | 0.46 | % | 0.01 | 11 | 0 | 0.66 | -0.11 | 0.02 | -0.05 | 10/19/2026 | 10/19/2026 4:00:07 PM EST | |
| 48.00 | 0.49 | 0.96 | 0.73 | 0.62 | % | 0.02 | 2 | 0 | 0.71 | -0.14 | 0.03 | -0.06 | 10/19/2026 | 10/19/2026 4:00:07 PM EST | |
| 49.00 | 0.65 | 1.14 | 0.90 | 0.77 | % | 0.02 | 1 | 0 | 0.70 | -0.17 | 0.03 | -0.06 | 10/19/2026 | 10/19/2026 4:00:07 PM EST | |
| 50.00 | 0.94 | 1.35 | 1.15 | 1.01 | -0.41 | -28.88% | 0.02 | 53 | 120 | 0.70 | -0.21 | 0.03 | -0.07 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 51.00 | 1.07 | 1.69 | 1.38 | 1.00 | -0.86 | -46.24% | 0.03 | 5 | 11 | 0.69 | -0.24 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 52.00 | 1.29 | 1.94 | 1.62 | 1.57 | -0.43 | -21.50% | 0.03 | 2 | 61 | 0.67 | -0.29 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 53.00 | 1.81 | 2.17 | 1.99 | 1.95 | -0.55 | -22.00% | 0.04 | 1 | 12 | 0.67 | -0.33 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 54.00 | 2.21 | 2.65 | 2.43 | 2.49 | -0.36 | -12.64% | 0.05 | 5 | 32 | 0.68 | -0.38 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 55.00 | 2.49 | 3.15 | 2.82 | 2.43 | -0.82 | -25.24% | 0.05 | 112 | 222 | 0.66 | -0.43 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 56.00 | 2.83 | 3.90 | 3.37 | 3.20 | -0.45 | -12.33% | 0.06 | 1 | 107 | 0.67 | -0.48 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 57.00 | 3.50 | 4.10 | 3.80 | 4.45 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.65 | -0.53 | 0.05 | -0.09 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 58.00 | 4.10 | 4.90 | 4.50 | 4.57 | -0.58 | -11.27% | 0.08 | 3 | 56 | 0.67 | -0.58 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 59.00 | 4.80 | 5.35 | 5.08 | 4.40 | -1.32 | -23.08% | 0.09 | 8 | 331 | 0.65 | -0.62 | 0.05 | -0.08 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 60.00 | 5.00 | 6.10 | 5.55 | 5.45 | -1.12 | -17.05% | 0.09 | 7 | 151 | 0.60 | -0.67 | 0.05 | -0.08 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 61.00 | 5.85 | 7.20 | 6.53 | 7.03 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.65 | -0.72 | 0.04 | -0.07 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 62.00 | 6.40 | 8.00 | 7.20 | 6.46 | -0.57 | -8.11% | 0.12 | 2 | 178 | 0.60 | -0.76 | 0.04 | -0.07 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 63.00 | 7.25 | 8.80 | 8.03 | 8.10 | -0.85 | -9.50% | 0.13 | 6 | 72 | 0.81 | -0.79 | 0.04 | -0.06 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 64.00 | 7.65 | 10.25 | 8.95 | 7.04 | 0.00 | 0.00% | 0.14 | 0 | 76 | 0.97 | -0.83 | 0.03 | -0.05 | 10/15/2026 | 10/19/2026 4:00:07 PM EST |
| 65.00 | 8.55 | 10.55 | 9.55 | 8.73 | -1.52 | -14.83% | 0.15 | 1 | 299 | 0.84 | -0.86 | 0.03 | -0.05 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 66.00 | 9.45 | 12.05 | 10.75 | 10.68 | +1.48 | +16.09% | 0.16 | 2 | 61 | 1.02 | -0.88 | 0.03 | -0.04 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 67.00 | 10.35 | 12.95 | 11.65 | 9.65 | 0.00 | 0.00% | 0.17 | 0 | 93 | 1.04 | -0.90 | 0.02 | -0.03 | 10/15/2026 | 10/19/2026 4:00:07 PM EST |
| 68.00 | 11.30 | 13.75 | 12.53 | 12.60 | +2.40 | +23.53% | 0.18 | 1 | 200 | 1.08 | -0.92 | 0.02 | -0.03 | 10/19/2026 | 10/19/2026 4:00:07 PM EST |
| 69.00 | 12.75 | 14.85 | 13.80 | 14.30 | 0.00 | 0.00% | 0.20 | 0 | 151 | 1.11 | -0.94 | 0.02 | -0.02 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 70.00 | 12.35 | 16.00 | 14.18 | 14.63 | 0.00 | 0.00% | 0.20 | 0 | 601 | 1.19 | -0.95 | 0.01 | -0.02 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 71.00 | 13.35 | 16.90 | 15.13 | 15.28 | 0.00 | 0.00% | 0.21 | 0 | 108 | 1.20 | -0.96 | 0.01 | -0.02 | 10/16/2026 | 10/19/2026 4:00:07 PM EST |
| 72.00 | 15.10 | 17.50 | 16.30 | 13.45 | 0.00 | 0.00% | 0.23 | 0 | 22 | 1.13 | -0.97 | 0.01 | -0.01 | 10/15/2026 | 10/19/2026 4:00:07 PM EST |
| 73.00 | 15.30 | 18.15 | 16.73 | 14.40 | 0.00 | 0.00% | 0.23 | 0 | 36 | 1.05 | -0.97 | 0.01 | -0.01 | 10/15/2026 | 10/19/2026 4:00:07 PM EST |
| 74.00 | 17.05 | 19.10 | 18.08 | % | 0.24 | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 10/19/2026 4:00:07 PM EST | |||
| 75.00 | 18.05 | 20.70 | 19.38 | 12.15 | 0.00 | 0.00% | 0.26 | 0 | 466 | 1.30 | -0.98 | 0.00 | -0.01 | 10/14/2026 | 10/19/2026 4:00:07 PM EST |
| 76.00 | 19.00 | 21.60 | 20.30 | % | 0.27 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 10/19/2026 4:00:07 PM EST | |||
| 77.00 | 19.95 | 23.25 | 21.60 | % | 0.28 | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 10/19/2026 4:00:07 PM EST | |||
| 78.00 | 21.05 | 24.25 | 22.65 | 8.71 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.57 | -0.99 | 0.00 | 0.00 | 10/9/2026 | 10/19/2026 4:00:07 PM EST |
| 79.00 | 21.95 | 25.20 | 23.58 | % | 0.30 | 0 | 0 | 1.59 | -0.99 | 0.00 | 0.00 | 10/19/2026 4:00:07 PM EST | |||
| 80.00 | 22.80 | 26.20 | 24.50 | 11.50 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.63 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 4:00:07 PM EST |
| 81.00 | 24.05 | 27.15 | 25.60 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:07 PM EST | |||
| 82.00 | 25.05 | 28.20 | 26.63 | % | 0.32 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:07 PM EST | |||
| 83.00 | 26.05 | 29.20 | 27.63 | % | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:07 PM EST | |||
| 84.00 | 27.05 | 30.20 | 28.63 | 13.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/19/2026 4:00:07 PM EST |
| 85.00 | 27.20 | 31.20 | 29.20 | 16.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 4:00:07 PM EST |
| 90.00 | 33.05 | 35.85 | 34.45 | 26.13 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 4:00:07 PM EST |