Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $58.71 as of 8/17/2026 11:05:47 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 | 27.20 | 29.30 | 28.25 | 25.86 | 0.00 | 0.00% | 0.94 | 0 | 4 | 3.06 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:59:02 AM EST |
| 35.00 | 22.20 | 24.30 | 23.25 | % | 0.66 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 36.00 | 21.20 | 23.75 | 22.48 | % | 0.62 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 37.00 | 20.30 | 21.80 | 21.05 | 10.49 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 11:59:02 AM EST |
| 38.00 | 19.20 | 21.50 | 20.35 | 14.20 | 0.00 | 0.00% | 0.54 | 0 | 17 | 2.26 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 11:59:02 AM EST |
| 39.00 | 18.55 | 20.50 | 19.53 | 20.45 | 0.00 | 0.00% | 0.50 | 0 | 18 | 2.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 40.00 | 17.30 | 19.00 | 18.15 | 19.32 | 0.00 | 0.00% | 0.45 | 0 | 43 | 1.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 41.00 | 16.20 | 18.55 | 17.38 | 18.24 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 42.00 | 15.50 | 17.45 | 16.48 | 13.00 | 0.00 | 0.00% | 0.39 | 0 | 80 | 1.83 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 11:59:02 AM EST |
| 43.00 | 14.20 | 16.50 | 15.35 | 10.33 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.76 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/17/2026 11:59:02 AM EST |
| 44.00 | 13.35 | 15.05 | 14.20 | 14.99 | 0.00 | 0.00% | 0.32 | 0 | 13 | 1.64 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 45.00 | 12.25 | 14.45 | 13.35 | 13.11 | -1.20 | -8.39% | 0.30 | 2 | 16 | 1.55 | 0.99 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 45.50 | 11.75 | 14.20 | 12.98 | 13.75 | 0.00 | 0.00% | 0.29 | 0 | 13 | 1.61 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 46.00 | 11.25 | 13.50 | 12.38 | 14.37 | 0.00 | 0.00% | 0.27 | 0 | 61 | 1.48 | 0.99 | 0.01 | -0.02 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 46.50 | 10.75 | 13.10 | 11.93 | % | 0.26 | 0 | 0 | 1.47 | 0.98 | 0.01 | -0.02 | 8/17/2026 11:59:02 AM EST | |||
| 47.00 | 10.25 | 12.05 | 11.15 | 14.86 | 0.00 | 0.00% | 0.24 | 0 | 13 | 1.19 | 0.98 | 0.01 | -0.02 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 47.50 | 9.75 | 11.40 | 10.58 | % | 0.22 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.02 | 8/17/2026 11:59:02 AM EST | |||
| 48.00 | 9.30 | 11.55 | 10.43 | 9.82 | 0.00 | 0.00% | 0.22 | 0 | 91 | 1.31 | 0.97 | 0.01 | -0.02 | 8/12/2026 | 8/17/2026 11:59:02 AM EST |
| 48.50 | 8.80 | 10.80 | 9.80 | % | 0.20 | 0 | 0 | 1.25 | 0.96 | 0.01 | -0.03 | 8/17/2026 11:59:02 AM EST | |||
| 49.00 | 8.90 | 9.40 | 9.15 | 10.02 | -0.18 | -1.77% | 0.19 | 3 | 140 | 0.86 | 0.95 | 0.02 | -0.03 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 49.50 | 7.85 | 10.10 | 8.98 | 11.08 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.20 | 0.94 | 0.02 | -0.04 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 50.00 | 7.85 | 8.25 | 8.05 | 7.85 | -1.87 | -19.24% | 0.16 | 26 | 556 | 0.51 | 0.93 | 0.02 | -0.04 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 50.50 | 6.95 | 9.05 | 8.00 | % | 0.16 | 0 | 0 | 1.09 | 0.92 | 0.02 | -0.05 | 8/17/2026 11:59:02 AM EST | |||
| 51.00 | 7.00 | 7.35 | 7.18 | 7.05 | -1.35 | -16.08% | 0.14 | 1 | 262 | 0.64 | 0.90 | 0.03 | -0.05 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 51.50 | 6.25 | 7.50 | 6.88 | % | 0.13 | 0 | 0 | 1.08 | 0.89 | 0.03 | -0.06 | 8/17/2026 11:59:02 AM EST | |||
| 52.00 | 6.30 | 6.55 | 6.43 | 6.80 | -3.65 | -34.93% | 0.12 | 6 | 131 | 0.57 | 0.87 | 0.03 | -0.06 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 52.50 | 5.60 | 6.60 | 6.10 | 9.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.75 | 0.85 | 0.04 | -0.07 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 53.00 | 5.35 | 5.75 | 5.55 | 5.35 | -4.11 | -43.45% | 0.10 | 4 | 173 | 0.64 | 0.83 | 0.04 | -0.07 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 53.50 | 4.85 | 5.55 | 5.20 | 6.31 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.64 | 0.80 | 0.05 | -0.08 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 54.00 | 4.75 | 5.05 | 4.90 | 4.87 | -1.05 | -17.74% | 0.09 | 3 | 902 | 0.58 | 0.78 | 0.05 | -0.09 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 55.00 | 4.05 | 4.30 | 4.18 | 4.35 | -0.80 | -15.54% | 0.08 | 17 | 1,532 | 0.59 | 0.72 | 0.06 | -0.10 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 56.00 | 3.40 | 3.80 | 3.60 | 3.82 | -0.98 | -20.42% | 0.06 | 62 | 1,008 | 0.61 | 0.66 | 0.06 | -0.10 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 57.00 | 2.82 | 3.30 | 3.06 | 3.01 | -1.04 | -25.68% | 0.05 | 5 | 411 | 0.62 | 0.60 | 0.06 | -0.11 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 58.00 | 2.37 | 2.62 | 2.50 | 2.60 | -0.50 | -16.13% | 0.04 | 5 | 154 | 0.61 | 0.53 | 0.07 | -0.11 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 59.00 | 1.90 | 2.15 | 2.03 | 2.04 | -0.64 | -23.89% | 0.03 | 8,149 | 110 | 0.61 | 0.47 | 0.07 | -0.11 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 60.00 | 1.60 | 1.74 | 1.67 | 1.60 | -0.60 | -27.28% | 0.03 | 649 | 1,507 | 0.61 | 0.41 | 0.06 | -0.11 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 61.00 | 1.24 | 1.40 | 1.32 | 1.37 | -0.42 | -23.47% | 0.02 | 16 | 71 | 0.62 | 0.35 | 0.06 | -0.10 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 62.00 | 1.00 | 1.14 | 1.07 | 1.13 | -0.32 | -22.07% | 0.02 | 69 | 263 | 0.62 | 0.29 | 0.06 | -0.10 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 63.00 | 0.74 | 0.88 | 0.81 | 0.88 | -0.30 | -25.43% | 0.01 | 7,817 | 342 | 0.60 | 0.25 | 0.05 | -0.09 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 64.00 | 0.59 | 0.73 | 0.66 | 0.73 | -0.42 | -36.53% | 0.01 | 13 | 214 | 0.62 | 0.21 | 0.05 | -0.08 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 65.00 | 0.47 | 0.58 | 0.53 | 0.60 | -0.18 | -23.08% | 0.01 | 38 | 990 | 0.62 | 0.17 | 0.04 | -0.07 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 66.00 | 0.37 | 0.57 | 0.47 | 0.41 | -0.33 | -44.60% | 0.01 | 5 | 47 | 0.60 | 0.14 | 0.03 | -0.07 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 67.00 | 0.27 | 0.39 | 0.33 | 0.32 | -0.33 | -50.77% | 0.00 | 5 | 107 | 0.63 | 0.11 | 0.03 | -0.06 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 68.00 | 0.21 | 0.35 | 0.28 | 0.35 | -0.12 | -25.54% | 0.00 | 11 | 5 | 0.65 | 0.09 | 0.03 | -0.05 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 69.00 | 0.14 | 0.25 | 0.20 | 0.17 | -0.76 | -81.72% | 0.00 | 5 | 1 | 0.64 | 0.07 | 0.02 | -0.04 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 70.00 | 0.11 | 0.24 | 0.18 | 0.18 | -0.08 | -30.77% | 0.00 | 5 | 131 | 0.66 | 0.06 | 0.02 | -0.03 | 8/17/2026 | 8/17/2026 11:59:02 AM 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:59:02 AM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.06 | +0.05 | +500.00% | 0.00 | 38 | 182 | 1.14 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 36.00 | 0.00 | 1.87 | 0.94 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 35 | 2.79 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 37.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 46 | 1.36 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 38.00 | 0.01 | 0.10 | 0.06 | 0.12 | +0.11 | +1,100.00% | 0.00 | 3 | 127 | 1.47 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 191 | 1.04 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:59:02 AM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 2,017 | 0.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 43.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 316 | 0.81 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 44.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 95 | 0.66 | -0.01 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.64 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 45.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.61 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 364 | 1,831 | 0.59 | -0.01 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 46.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 138 | 157 | 0.57 | -0.02 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 47.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.82 | -0.02 | 0.01 | -0.02 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 47.50 | 0.00 | 0.80 | 0.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.16 | -0.02 | 0.01 | -0.02 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 48.00 | 0.00 | 0.74 | 0.37 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.05 | -0.03 | 0.01 | -0.02 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 48.50 | 0.00 | 0.56 | 0.28 | 0.16 | +0.04 | +33.34% | 0.01 | 1 | 24 | 0.93 | -0.04 | 0.01 | -0.03 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 49.00 | 0.03 | 0.15 | 0.09 | 0.15 | +0.02 | +15.39% | 0.00 | 20 | 430 | 0.59 | -0.05 | 0.02 | -0.03 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 49.50 | 0.03 | 0.36 | 0.20 | 0.19 | +0.03 | +18.75% | 0.00 | 1 | 103 | 0.60 | -0.06 | 0.02 | -0.04 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 50.00 | 0.16 | 0.28 | 0.22 | 0.18 | 0.00 | 0.00% | 0.00 | 25 | 411 | 0.63 | -0.07 | 0.02 | -0.04 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 50.50 | 0.05 | 0.38 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.54 | -0.08 | 0.02 | -0.05 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 51.00 | 0.26 | 0.38 | 0.32 | 0.28 | +0.02 | +7.70% | 0.01 | 24 | 36 | 0.59 | -0.10 | 0.03 | -0.05 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 51.50 | 0.15 | 0.46 | 0.31 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.57 | -0.11 | 0.03 | -0.06 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 52.00 | 0.34 | 0.50 | 0.42 | 0.41 | -0.01 | -2.39% | 0.01 | 155 | 1,634 | 0.60 | -0.13 | 0.03 | -0.06 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 52.50 | 0.40 | 0.62 | 0.51 | 0.59 | +0.16 | +37.21% | 0.01 | 5 | 22 | 0.56 | -0.15 | 0.04 | -0.07 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 53.00 | 0.49 | 0.69 | 0.59 | 0.62 | +0.02 | +3.34% | 0.01 | 78 | 65 | 0.60 | -0.17 | 0.04 | -0.07 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 53.50 | 0.49 | 0.94 | 0.72 | 0.74 | +0.06 | +8.83% | 0.01 | 15 | 470 | 0.58 | -0.20 | 0.05 | -0.08 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 54.00 | 0.76 | 0.97 | 0.87 | 0.85 | +0.03 | +3.66% | 0.02 | 11,784 | 128 | 0.60 | -0.22 | 0.05 | -0.09 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 55.00 | 1.09 | 1.27 | 1.18 | 1.14 | +0.09 | +8.58% | 0.02 | 161 | 476 | 0.60 | -0.28 | 0.06 | -0.10 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 56.00 | 1.40 | 1.60 | 1.50 | 1.45 | -0.01 | -0.69% | 0.03 | 60 | 79 | 0.60 | -0.34 | 0.06 | -0.10 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 57.00 | 1.84 | 2.05 | 1.95 | 1.71 | -0.04 | -2.29% | 0.03 | 78 | 107 | 0.60 | -0.40 | 0.06 | -0.11 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 58.00 | 2.31 | 2.62 | 2.47 | 2.34 | +0.06 | +2.64% | 0.04 | 32 | 637 | 0.63 | -0.47 | 0.07 | -0.11 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 59.00 | 2.59 | 3.15 | 2.87 | 2.67 | +0.01 | +0.38% | 0.05 | 3 | 11 | 0.59 | -0.53 | 0.07 | -0.11 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 60.00 | 3.50 | 3.80 | 3.65 | 3.80 | +0.50 | +15.16% | 0.06 | 12 | 48 | 0.61 | -0.59 | 0.06 | -0.11 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 61.00 | 3.80 | 4.50 | 4.15 | 4.49 | +0.64 | +16.63% | 0.07 | 12 | 9 | 0.58 | -0.65 | 0.06 | -0.10 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 62.00 | 4.55 | 5.25 | 4.90 | 4.61 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.58 | -0.71 | 0.06 | -0.10 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 63.00 | 5.30 | 6.05 | 5.68 | 5.09 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.58 | -0.75 | 0.05 | -0.09 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 64.00 | 6.10 | 6.90 | 6.50 | % | 0.10 | 0 | 0 | 0.57 | -0.79 | 0.05 | -0.08 | 8/17/2026 11:59:02 AM EST | |||
| 65.00 | 6.20 | 8.60 | 7.40 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.02 | -0.83 | 0.04 | -0.07 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 66.00 | 7.05 | 9.50 | 8.28 | 6.77 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.06 | -0.86 | 0.03 | -0.07 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 67.00 | 8.60 | 10.25 | 9.43 | % | 0.14 | 0 | 0 | 1.05 | -0.89 | 0.03 | -0.06 | 8/17/2026 11:59:02 AM EST | |||
| 68.00 | 9.30 | 11.35 | 10.33 | % | 0.15 | 0 | 0 | 1.14 | -0.91 | 0.03 | -0.05 | 8/17/2026 11:59:02 AM EST | |||
| 69.00 | 10.05 | 12.30 | 11.18 | % | 0.16 | 0 | 0 | 1.18 | -0.93 | 0.02 | -0.04 | 8/17/2026 11:59:02 AM EST | |||
| 70.00 | 11.45 | 13.20 | 12.33 | 12.11 | +2.01 | +19.91% | 0.18 | 1 | 11 | 1.22 | -0.94 | 0.02 | -0.03 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |