Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $49.27 as of 11/12/2026 7:19:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 10.35 | 13.70 | 12.03 | % | 0.30 | 0 | 0 | 0.76 | 0.81 | 0.02 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 41.00 | 9.55 | 12.95 | 11.25 | % | 0.27 | 0 | 0 | 0.77 | 0.79 | 0.02 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 42.00 | 9.05 | 11.90 | 10.48 | % | 0.25 | 0 | 0 | 0.78 | 0.77 | 0.02 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 43.00 | 8.30 | 11.05 | 9.68 | % | 0.23 | 0 | 0 | 0.76 | 0.75 | 0.02 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 44.00 | 8.05 | 10.40 | 9.23 | % | 0.21 | 0 | 0 | 0.80 | 0.72 | 0.02 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 45.00 | 7.00 | 9.80 | 8.40 | % | 0.19 | 0 | 0 | 0.77 | 0.70 | 0.02 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 46.00 | 6.35 | 9.20 | 7.78 | % | 0.17 | 0 | 0 | 0.76 | 0.67 | 0.02 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 47.00 | 5.75 | 8.60 | 7.18 | % | 0.15 | 0 | 0 | 0.76 | 0.65 | 0.03 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 48.00 | 5.15 | 8.05 | 6.60 | % | 0.14 | 0 | 0 | 0.75 | 0.62 | 0.03 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 49.00 | 4.65 | 7.50 | 6.08 | % | 0.12 | 0 | 0 | 0.75 | 0.59 | 0.03 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 50.00 | 4.15 | 7.10 | 5.63 | % | 0.11 | 0 | 0 | 0.75 | 0.57 | 0.03 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 51.00 | 3.65 | 6.60 | 5.13 | % | 0.10 | 0 | 0 | 0.74 | 0.54 | 0.03 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 52.00 | 3.15 | 6.20 | 4.68 | % | 0.09 | 0 | 0 | 0.73 | 0.51 | 0.03 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 53.00 | 2.81 | 5.85 | 4.33 | % | 0.08 | 0 | 0 | 0.74 | 0.48 | 0.03 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 54.00 | 2.37 | 5.50 | 3.94 | % | 0.07 | 0 | 0 | 0.73 | 0.45 | 0.03 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 55.00 | 2.84 | 4.00 | 3.42 | 3.45 | % | 0.06 | 1 | 0 | 0.71 | 0.42 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 56.00 | 1.97 | 4.85 | 3.41 | % | 0.06 | 0 | 0 | 0.75 | 0.39 | 0.03 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 57.00 | 1.63 | 4.60 | 3.12 | % | 0.05 | 0 | 0 | 0.74 | 0.37 | 0.03 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 58.00 | 1.50 | 4.40 | 2.95 | % | 0.05 | 0 | 0 | 0.76 | 0.34 | 0.03 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 59.00 | 1.15 | 4.15 | 2.65 | % | 0.04 | 0 | 0 | 0.74 | 0.31 | 0.03 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 60.00 | 1.29 | 2.76 | 2.03 | % | 0.03 | 0 | 0 | 0.69 | 0.29 | 0.03 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 61.00 | 0.96 | 3.80 | 2.38 | % | 0.04 | 0 | 0 | 0.77 | 0.27 | 0.03 | -0.04 | 11/12/2026 4:00:05 PM EST | |||
| 62.00 | 0.71 | 3.35 | 2.03 | % | 0.03 | 0 | 0 | 0.74 | 0.24 | 0.02 | -0.04 | 11/12/2026 4:00:05 PM EST | |||
| 63.00 | 0.74 | 3.45 | 2.10 | % | 0.03 | 0 | 0 | 0.78 | 0.22 | 0.02 | -0.04 | 11/12/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 1.20 | 1.69 | 1.45 | % | 0.04 | 0 | 0 | 0.77 | -0.19 | 0.02 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 41.00 | 1.42 | 2.17 | 1.80 | % | 0.04 | 0 | 0 | 0.78 | -0.21 | 0.02 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 42.00 | 1.62 | 2.32 | 1.97 | % | 0.05 | 0 | 0 | 0.76 | -0.23 | 0.02 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 43.00 | 1.95 | 3.60 | 2.78 | % | 0.06 | 0 | 0 | 0.84 | -0.25 | 0.02 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 44.00 | 2.08 | 3.00 | 2.54 | % | 0.06 | 0 | 0 | 0.74 | -0.28 | 0.02 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 45.00 | 2.46 | 4.35 | 3.41 | % | 0.08 | 0 | 0 | 0.82 | -0.30 | 0.02 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 46.00 | 2.79 | 3.90 | 3.35 | % | 0.07 | 0 | 0 | 0.75 | -0.33 | 0.02 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 47.00 | 3.15 | 4.35 | 3.75 | % | 0.08 | 0 | 0 | 0.74 | -0.35 | 0.03 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 48.00 | 3.60 | 4.85 | 4.23 | % | 0.09 | 0 | 0 | 0.75 | -0.38 | 0.03 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 49.00 | 4.00 | 6.15 | 5.08 | % | 0.10 | 0 | 0 | 0.80 | -0.41 | 0.03 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 50.00 | 4.50 | 5.75 | 5.13 | 5.10 | % | 0.10 | 4 | 0 | 0.73 | -0.43 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 51.00 | 5.10 | 7.15 | 6.13 | % | 0.12 | 0 | 0 | 0.79 | -0.46 | 0.03 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 52.00 | 5.65 | 7.70 | 6.68 | % | 0.13 | 0 | 0 | 0.78 | -0.49 | 0.03 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 53.00 | 6.30 | 8.30 | 7.30 | % | 0.14 | 0 | 0 | 0.79 | -0.52 | 0.03 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 54.00 | 6.80 | 8.90 | 7.85 | % | 0.15 | 0 | 0 | 0.77 | -0.55 | 0.03 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 55.00 | 7.50 | 9.50 | 8.50 | % | 0.15 | 0 | 0 | 0.77 | -0.58 | 0.03 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 56.00 | 8.05 | 10.20 | 9.13 | % | 0.16 | 0 | 0 | 0.76 | -0.61 | 0.03 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 57.00 | 8.80 | 10.90 | 9.85 | % | 0.17 | 0 | 0 | 0.76 | -0.63 | 0.03 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 58.00 | 9.50 | 10.90 | 10.20 | % | 0.18 | 0 | 0 | 0.71 | -0.66 | 0.03 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 59.00 | 10.05 | 11.55 | 10.80 | % | 0.18 | 0 | 0 | 0.68 | -0.69 | 0.03 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 60.00 | 10.85 | 12.75 | 11.80 | 12.02 | % | 0.20 | 1 | 0 | 0.71 | -0.71 | 0.03 | -0.05 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 61.00 | 11.50 | 13.80 | 12.65 | % | 0.21 | 0 | 0 | 0.71 | -0.73 | 0.03 | -0.04 | 11/12/2026 4:00:05 PM EST | |||
| 62.00 | 12.10 | 14.65 | 13.38 | % | 0.22 | 0 | 0 | 0.68 | -0.76 | 0.02 | -0.04 | 11/12/2026 4:00:05 PM EST | |||
| 63.00 | 13.10 | 15.45 | 14.28 | % | 0.23 | 0 | 0 | 0.69 | -0.78 | 0.02 | -0.04 | 11/12/2026 4:00:05 PM EST |