Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $43.71 as of 6/28/2026 9:14:51 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
13.00 28.65 32.65 30.65 35.80 0.00 0.00% 2.36 0 5 3.07 1.00 0.00 0.00 6/22/2026 6/26/2026 4:00:04 PM EST
14.00 27.75 31.65 29.70 % 2.12 0 0 2.89 1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
15.00 27.10 30.70 28.90 18.20 0.00 0.00% 1.93 0 0 2.75 1.00 0.00 0.00 5/15/2026 6/26/2026 4:00:04 PM EST
16.00 25.80 29.75 27.78 21.45 0.00 0.00% 1.74 0 1 2.60 1.00 0.00 0.00 5/22/2026 6/26/2026 4:00:04 PM EST
17.00 24.70 28.80 26.75 13.30 0.00 0.00% 1.57 0 0 2.46 1.00 0.00 0.00 5/8/2026 6/26/2026 4:00:04 PM EST
18.00 23.70 27.80 25.75 % 1.43 0 14 2.32 1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
19.00 22.85 26.85 24.85 24.70 0.00 0.00% 1.31 0 7 2.20 1.00 0.00 0.00 5/29/2026 6/26/2026 4:00:04 PM EST
20.00 23.05 25.40 24.23 29.46 0.00 0.00% 1.21 0 654 1.97 1.00 0.00 0.00 6/17/2026 6/26/2026 4:00:04 PM EST
21.00 20.80 24.70 22.75 26.20 0.00 0.00% 1.08 0 84 1.98 1.00 0.00 0.00 6/25/2026 6/26/2026 4:00:04 PM EST
22.00 20.80 23.70 22.25 21.50 0.00 0.00% 1.01 0 99 1.88 1.00 0.00 0.00 5/29/2026 6/26/2026 4:00:04 PM EST
23.00 19.75 22.65 21.20 21.62 0.00 0.00% 0.92 0 365 1.76 0.99 0.00 -0.01 5/29/2026 6/26/2026 4:00:04 PM EST
24.00 18.95 21.65 20.30 14.36 0.00 0.00% 0.85 0 202 1.67 0.99 0.00 -0.01 5/26/2026 6/26/2026 4:00:04 PM EST
25.00 18.30 20.10 19.20 24.35 0.00 0.00% 0.77 0 460 1.40 0.98 0.00 -0.01 6/24/2026 6/26/2026 4:00:04 PM EST
26.00 17.15 19.15 18.15 24.30 0.00 0.00% 0.70 0 4,686 1.34 0.98 0.00 -0.01 6/17/2026 6/26/2026 4:00:04 PM EST
27.00 16.15 17.80 16.98 17.40 -5.79 -24.97% 0.63 5 287 1.15 0.97 0.01 -0.01 6/26/2026 6/26/2026 4:00:04 PM EST
28.00 15.45 17.35 16.40 16.74 -3.26 -16.30% 0.59 20 287 1.25 0.96 0.01 -0.01 6/26/2026 6/26/2026 4:00:04 PM EST
29.00 14.55 16.55 15.55 19.90 0.00 0.00% 0.54 0 314 1.23 0.95 0.01 -0.02 6/15/2026 6/26/2026 4:00:04 PM EST
30.00 13.75 14.60 14.18 14.25 -2.65 -15.68% 0.47 8 3,071 0.56 0.94 0.01 -0.02 6/26/2026 6/26/2026 4:00:04 PM EST
31.00 12.85 14.55 13.70 17.45 0.00 0.00% 0.44 0 2,030 0.71 0.92 0.01 -0.02 6/9/2026 6/26/2026 4:00:04 PM EST
32.00 12.00 12.65 12.33 18.40 0.00 0.00% 0.39 0 488 0.58 0.90 0.01 -0.02 6/15/2026 6/26/2026 4:00:04 PM EST
33.00 10.80 12.85 11.83 17.00 0.00 0.00% 0.36 0 220 0.63 0.88 0.02 -0.03 6/24/2026 6/26/2026 4:00:04 PM EST
34.00 10.30 11.30 10.80 12.35 -3.65 -22.82% 0.32 5 690 0.65 0.86 0.02 -0.03 6/26/2026 6/26/2026 4:00:04 PM EST
35.00 9.50 10.55 10.03 10.10 -2.30 -18.55% 0.29 1 13,715 0.66 0.84 0.02 -0.03 6/26/2026 6/26/2026 4:00:04 PM EST
36.00 8.25 10.50 9.38 14.25 0.00 0.00% 0.26 0 3,892 0.66 0.81 0.02 -0.03 6/24/2026 6/26/2026 4:00:04 PM EST
37.00 8.10 9.00 8.55 8.43 -4.75 -36.04% 0.23 20 126 0.65 0.78 0.03 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
38.00 7.50 8.30 7.90 8.32 -2.02 -19.54% 0.21 18 127 0.66 0.75 0.03 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
39.00 6.95 7.65 7.30 12.50 0.00 0.00% 0.19 0 177 0.67 0.72 0.03 -0.04 6/16/2026 6/26/2026 4:00:04 PM EST
40.00 6.25 6.75 6.50 6.62 -2.49 -27.34% 0.16 95 5,414 0.64 0.69 0.03 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
41.00 5.75 6.40 6.08 10.00 0.00 0.00% 0.15 0 93 0.67 0.66 0.03 -0.04 6/15/2026 6/26/2026 4:00:04 PM EST
42.00 5.20 5.85 5.53 5.40 -4.45 -45.18% 0.13 6 242 0.66 0.62 0.03 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
43.00 4.65 5.10 4.88 5.00 -1.95 -28.06% 0.11 30 74 0.64 0.59 0.03 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
44.00 4.30 4.65 4.48 4.58 -3.47 -43.11% 0.10 29 67 0.65 0.55 0.03 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
45.00 3.95 4.15 4.05 4.10 -2.38 -36.73% 0.09 563 4,909 0.65 0.52 0.04 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
46.00 3.50 3.75 3.63 3.75 -1.68 -30.94% 0.08 34 790 0.65 0.49 0.04 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
47.00 3.15 3.40 3.28 3.35 -1.45 -30.21% 0.07 11 545 0.65 0.45 0.04 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
48.00 2.84 3.05 2.95 2.73 -2.02 -42.53% 0.06 18 558 0.65 0.42 0.03 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
49.00 2.55 2.72 2.64 2.51 -1.59 -38.78% 0.05 27 427 0.65 0.39 0.03 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
50.00 2.28 2.43 2.36 2.30 -1.35 -36.99% 0.05 618 2,051 0.65 0.36 0.03 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
55.00 1.24 1.45 1.35 1.26 -0.94 -42.73% 0.02 835 3,191 0.66 0.23 0.03 -0.03 6/26/2026 6/26/2026 4:00:04 PM EST
60.00 0.71 0.80 0.76 0.74 -0.61 -45.19% 0.01 146 3,393 0.66 0.14 0.02 -0.02 6/26/2026 6/26/2026 4:00:04 PM EST
65.00 0.42 0.50 0.46 0.44 -0.38 -46.35% 0.01 160 2,090 0.68 0.09 0.01 -0.02 6/26/2026 6/26/2026 4:00:04 PM EST
70.00 0.12 0.47 0.30 0.24 -0.30 -55.56% 0.00 10 299 0.69 0.05 0.01 -0.01 6/26/2026 6/26/2026 4:00:04 PM EST
75.00 0.01 0.25 0.13 0.17 -0.19 -52.78% 0.00 93 670 0.63 0.04 0.01 -0.01 6/26/2026 6/26/2026 4:00:04 PM EST
80.00 0.06 0.37 0.22 0.28 0.00 0.00% 0.00 0 106 0.78 0.02 0.00 0.00 6/25/2026 6/26/2026 4:00:04 PM EST
85.00 0.02 0.23 0.13 0.19 0.00 0.00% 0.00 0 279 0.76 0.01 0.00 0.00 6/25/2026 6/26/2026 4:00:04 PM EST
90.00 0.00 0.18 0.09 0.14 0.00 0.00% 0.00 0 27 0.91 0.01 0.00 0.00 6/24/2026 6/26/2026 4:00:04 PM EST
95.00 0.00 0.16 0.08 0.14 0.00 0.00% 0.00 0 375 0.95 0.00 0.00 0.00 6/24/2026 6/26/2026 4:00:04 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
13.00 0.00 2.13 1.07 0.16 0.00 0.00% 0.08 0 40 3.10 0.00 0.00 0.00 3/31/2026 6/26/2026 4:00:04 PM EST
14.00 0.00 2.13 1.07 0.05 0.00 0.00% 0.08 0 16 2.93 0.00 0.00 0.00 5/7/2026 6/26/2026 4:00:04 PM EST
15.00 0.00 2.13 1.07 0.04 0.00 0.00% 0.07 0 59 2.76 0.00 0.00 0.00 5/21/2026 6/26/2026 4:00:04 PM EST
16.00 0.00 2.13 1.07 0.10 0.00 0.00% 0.07 0 178 2.62 0.00 0.00 0.00 4/27/2026 6/26/2026 4:00:04 PM EST
17.00 0.00 2.13 1.07 0.05 0.00 0.00% 0.06 0 137 2.48 0.00 0.00 0.00 5/22/2026 6/26/2026 4:00:04 PM EST
18.00 0.00 0.48 0.24 0.15 0.00 0.00% 0.01 0 137 1.52 0.00 0.00 0.00 5/22/2026 6/26/2026 4:00:04 PM EST
19.00 0.00 0.49 0.25 0.12 0.00 0.00% 0.01 0 101 1.45 0.00 0.00 0.00 6/8/2026 6/26/2026 4:00:04 PM EST
20.00 0.00 0.56 0.28 0.33 0.00 0.00% 0.01 0 114 1.42 0.00 0.00 0.00 6/17/2026 6/26/2026 4:00:04 PM EST
21.00 0.00 2.16 1.08 0.02 -0.19 -90.48% 0.05 30 397 2.02 0.00 0.00 0.00 6/26/2026 6/26/2026 4:00:04 PM EST
22.00 0.00 0.34 0.17 0.07 -0.03 -30.00% 0.01 1 159 1.13 0.00 0.00 0.00 6/26/2026 6/26/2026 4:00:04 PM EST
23.00 0.03 0.08 0.06 0.08 -0.01 -11.12% 0.00 13 87 0.77 -0.01 0.00 -0.01 6/26/2026 6/26/2026 4:00:04 PM EST
24.00 0.05 0.10 0.08 0.09 +0.04 +80.00% 0.00 2 434 0.76 -0.01 0.00 -0.01 6/26/2026 6/26/2026 4:00:04 PM EST
25.00 0.05 0.13 0.09 0.09 0.00 0.00% 0.00 7 299 0.73 -0.02 0.00 -0.01 6/26/2026 6/26/2026 4:00:04 PM EST
26.00 0.00 0.67 0.34 0.10 0.00 0.00% 0.01 0 245 1.06 -0.02 0.00 -0.01 6/24/2026 6/26/2026 4:00:04 PM EST
27.00 0.00 0.72 0.36 0.10 0.00 0.00% 0.01 0 67 1.01 -0.03 0.01 -0.01 6/2/2026 6/26/2026 4:00:04 PM EST
28.00 0.03 0.53 0.28 0.32 0.00 0.00% 0.01 0 126 0.70 -0.04 0.01 -0.01 6/25/2026 6/26/2026 4:00:04 PM EST
29.00 0.13 0.55 0.34 0.61 0.00 0.00% 0.01 0 145 0.72 -0.05 0.01 -0.02 5/29/2026 6/26/2026 4:00:04 PM EST
30.00 0.21 0.50 0.36 0.44 +0.16 +57.15% 0.01 4 2,359 0.69 -0.06 0.01 -0.02 6/26/2026 6/26/2026 4:00:04 PM EST
31.00 0.29 0.75 0.52 0.57 +0.20 +54.06% 0.02 4 106 0.71 -0.08 0.01 -0.02 6/26/2026 6/26/2026 4:00:04 PM EST
32.00 0.60 0.76 0.68 0.69 +0.24 +53.34% 0.02 139 1,695 0.72 -0.10 0.01 -0.02 6/26/2026 6/26/2026 4:00:04 PM EST
33.00 0.73 1.00 0.87 0.80 +0.33 +70.22% 0.03 148 5,119 0.72 -0.12 0.02 -0.03 6/26/2026 6/26/2026 4:00:04 PM EST
34.00 0.87 1.16 1.02 1.00 +0.23 +29.87% 0.03 149 100 0.71 -0.14 0.02 -0.03 6/26/2026 6/26/2026 4:00:04 PM EST
35.00 1.04 1.30 1.17 1.22 +0.33 +37.08% 0.03 167 320 0.69 -0.16 0.02 -0.03 6/26/2026 6/26/2026 4:00:04 PM EST
36.00 1.34 1.49 1.42 1.45 +0.38 +35.52% 0.04 365 63 0.69 -0.19 0.02 -0.03 6/26/2026 6/26/2026 4:00:04 PM EST
37.00 1.60 1.76 1.68 1.72 +0.40 +30.31% 0.05 100 161 0.69 -0.22 0.03 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
38.00 1.93 2.07 2.00 2.07 +0.52 +33.55% 0.05 159 2,194 0.69 -0.25 0.03 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
39.00 2.28 2.43 2.36 2.35 +0.67 +39.89% 0.06 39 286 0.69 -0.28 0.03 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
40.00 2.61 2.82 2.72 2.85 +0.81 +39.71% 0.07 65 1,814 0.68 -0.31 0.03 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
41.00 3.05 3.25 3.15 3.07 +0.69 +29.00% 0.08 8 215 0.68 -0.34 0.03 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
42.00 3.35 3.90 3.63 3.56 +0.78 +28.06% 0.09 23 1,206 0.69 -0.38 0.03 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
43.00 3.95 4.25 4.10 4.10 +1.05 +34.43% 0.10 55 224 0.68 -0.41 0.03 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
44.00 4.35 4.80 4.58 4.60 +1.15 +33.34% 0.10 16 143 0.67 -0.45 0.03 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
45.00 5.05 5.35 5.20 5.15 +0.98 +23.51% 0.12 56 431 0.68 -0.48 0.04 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
46.00 5.50 6.00 5.75 4.25 0.00 0.00% 0.12 0 277 0.67 -0.51 0.04 -0.04 6/25/2026 6/26/2026 4:00:04 PM EST
47.00 6.05 6.70 6.38 5.04 0.00 0.00% 0.14 0 308 0.67 -0.55 0.04 -0.04 6/25/2026 6/26/2026 4:00:04 PM EST
48.00 6.80 7.30 7.05 6.87 +1.32 +23.79% 0.15 4 344 0.67 -0.58 0.03 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
49.00 7.45 7.95 7.70 7.72 +1.87 +31.97% 0.16 2 221 0.67 -0.61 0.03 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
50.00 8.15 8.75 8.45 8.45 +1.45 +20.72% 0.17 19 1,637 0.67 -0.64 0.03 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
55.00 12.00 12.80 12.40 9.00 0.00 0.00% 0.23 0 584 0.67 -0.77 0.03 -0.03 6/24/2026 6/26/2026 4:00:04 PM EST
60.00 16.50 16.95 16.73 17.15 +1.60 +10.29% 0.28 15 698 0.76 -0.86 0.02 -0.02 6/26/2026 6/26/2026 4:00:04 PM EST
65.00 20.90 22.20 21.55 19.00 0.00 0.00% 0.33 0 49 0.86 -0.91 0.01 -0.02 6/25/2026 6/26/2026 4:00:04 PM EST
70.00 25.15 27.25 26.20 18.20 0.00 0.00% 0.37 0 70 0.98 -0.95 0.01 -0.01 6/4/2026 6/26/2026 4:00:04 PM EST
75.00 29.50 33.40 31.45 26.91 0.00 0.00% 0.42 0 2 1.34 -0.96 0.01 -0.01 6/22/2026 6/26/2026 4:00:04 PM EST
80.00 35.20 37.85 36.53 % 0.46 0 0 1.32 -0.98 0.00 0.00 6/26/2026 4:00:04 PM EST
85.00 39.50 43.40 41.45 % 0.49 0 0 1.52 -0.99 0.00 0.00 6/26/2026 4:00:04 PM EST
90.00 44.50 48.40 46.45 % 0.52 0 0 1.61 -0.99 0.00 0.00 6/26/2026 4:00:04 PM EST
95.00 49.50 53.40 51.45 42.14 0.00 0.00% 0.54 0 0 1.68 -1.00 0.00 0.00 6/4/2026 6/26/2026 4:00:04 PM EST