Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $43.18 as of 7/7/2026 7:39:49 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 | 12.60 | 14.45 | 13.53 | % | 0.45 | 0 | 0 | 1.38 | 0.96 | 0.01 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 34.00 | 8.95 | 10.95 | 9.95 | % | 0.29 | 0 | 0 | 0.66 | 0.89 | 0.02 | -0.03 | 7/6/2026 4:00:02 PM EST | |||
| 35.00 | 8.15 | 10.00 | 9.08 | % | 0.26 | 0 | 0 | 0.74 | 0.86 | 0.02 | -0.03 | 7/6/2026 4:00:02 PM EST | |||
| 36.00 | 7.05 | 9.20 | 8.13 | % | 0.23 | 0 | 0 | 0.67 | 0.83 | 0.03 | -0.04 | 7/6/2026 4:00:02 PM EST | |||
| 37.00 | 6.10 | 8.40 | 7.25 | % | 0.20 | 0 | 0 | 0.65 | 0.80 | 0.03 | -0.04 | 7/6/2026 4:00:02 PM EST | |||
| 38.00 | 5.50 | 7.65 | 6.58 | % | 0.17 | 0 | 0 | 0.69 | 0.76 | 0.03 | -0.05 | 7/6/2026 4:00:02 PM EST | |||
| 39.00 | 4.80 | 6.95 | 5.88 | % | 0.15 | 0 | 0 | 0.69 | 0.72 | 0.04 | -0.05 | 7/6/2026 4:00:02 PM EST | |||
| 40.00 | 4.85 | 5.35 | 5.10 | % | 0.13 | 0 | 0 | 0.67 | 0.68 | 0.04 | -0.05 | 7/6/2026 4:00:02 PM EST | |||
| 41.00 | 4.25 | 4.80 | 4.53 | 3.43 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.67 | 0.64 | 0.04 | -0.05 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 42.00 | 2.92 | 4.20 | 3.56 | 4.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.58 | 0.59 | 0.05 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 43.00 | 3.15 | 3.70 | 3.43 | 3.75 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.66 | 0.55 | 0.05 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 43.50 | 2.76 | 3.50 | 3.13 | 3.49 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.64 | 0.52 | 0.05 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 44.00 | 2.69 | 3.50 | 3.10 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.68 | 0.50 | 0.05 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 44.50 | 2.34 | 3.10 | 2.72 | % | 0.06 | 0 | 0 | 0.65 | 0.48 | 0.05 | -0.05 | 7/6/2026 4:00:02 PM EST | |||
| 45.00 | 2.28 | 2.81 | 2.55 | 2.78 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.65 | 0.46 | 0.05 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 45.50 | 1.85 | 2.71 | 2.28 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.63 | 0.43 | 0.05 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 46.00 | 1.57 | 2.41 | 1.99 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.61 | 0.41 | 0.05 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 46.50 | 1.76 | 2.37 | 2.07 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 1,195 | 0.66 | 0.39 | 0.05 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 47.00 | 1.41 | 2.02 | 1.72 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.61 | 0.37 | 0.04 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 47.50 | 1.27 | 2.16 | 1.72 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.64 | 0.35 | 0.04 | -0.05 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 48.00 | 1.34 | 1.97 | 1.66 | 1.71 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.66 | 0.33 | 0.04 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 48.50 | 1.13 | 1.71 | 1.42 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.64 | 0.32 | 0.04 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 49.00 | 1.08 | 1.77 | 1.43 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.66 | 0.30 | 0.04 | -0.05 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 49.50 | 1.02 | 1.59 | 1.31 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.66 | 0.28 | 0.04 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 50.00 | 0.73 | 1.44 | 1.09 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.63 | 0.27 | 0.04 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 50.50 | 0.76 | 1.26 | 1.01 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.64 | 0.26 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 51.00 | 0.57 | 1.23 | 0.90 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.63 | 0.24 | 0.03 | -0.04 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 51.50 | 0.56 | 1.25 | 0.91 | % | 0.02 | 0 | 0 | 0.65 | 0.23 | 0.03 | -0.04 | 7/6/2026 4:00:02 PM EST | |||
| 52.00 | 0.63 | 1.16 | 0.90 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.67 | 0.22 | 0.03 | -0.04 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 52.50 | 0.39 | 0.94 | 0.67 | % | 0.01 | 0 | 0 | 0.62 | 0.21 | 0.03 | -0.04 | 7/6/2026 4:00:02 PM EST | |||
| 53.00 | 0.41 | 1.05 | 0.73 | % | 0.01 | 0 | 0 | 0.66 | 0.20 | 0.03 | -0.04 | 7/6/2026 4:00:02 PM EST | |||
| 53.50 | 0.37 | 1.11 | 0.74 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.68 | 0.18 | 0.03 | -0.04 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 54.00 | 0.39 | 0.88 | 0.64 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | 0.18 | 0.03 | -0.04 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 55.00 | 0.36 | 1.08 | 0.72 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.73 | 0.15 | 0.03 | -0.03 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 56.00 | 0.16 | 0.82 | 0.49 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.14 | 0.02 | -0.03 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 57.00 | 0.10 | 0.85 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.68 | 0.13 | 0.02 | -0.03 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 58.00 | 0.00 | 0.84 | 0.42 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | 0.10 | 0.02 | -0.02 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 59.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 0.98 | 0.09 | 0.02 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 1.01 | 0.07 | 0.01 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.92 | 0.04 | 0.01 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.97 | 0.02 | 0.00 | -0.01 | 7/6/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.05 | 0.51 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.79 | -0.04 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 34.00 | 0.38 | 0.87 | 0.63 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.75 | -0.11 | 0.02 | -0.03 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 35.00 | 0.50 | 1.08 | 0.79 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.74 | -0.14 | 0.02 | -0.03 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 36.00 | 0.50 | 0.98 | 0.74 | % | 0.02 | 0 | 0 | 0.66 | -0.17 | 0.03 | -0.04 | 7/6/2026 4:00:02 PM EST | |||
| 37.00 | 0.77 | 1.73 | 1.25 | % | 0.03 | 0 | 0 | 0.74 | -0.20 | 0.03 | -0.04 | 7/6/2026 4:00:02 PM EST | |||
| 38.00 | 1.05 | 1.57 | 1.31 | % | 0.03 | 0 | 0 | 0.68 | -0.24 | 0.03 | -0.05 | 7/6/2026 4:00:02 PM EST | |||
| 39.00 | 1.35 | 1.80 | 1.58 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.67 | -0.28 | 0.04 | -0.05 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 40.00 | 1.72 | 2.43 | 2.08 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.70 | -0.32 | 0.04 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 41.00 | 1.98 | 2.55 | 2.27 | 2.29 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.65 | -0.36 | 0.04 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 42.00 | 2.55 | 3.05 | 2.80 | 2.67 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.67 | -0.41 | 0.05 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 43.00 | 3.00 | 3.50 | 3.25 | 3.41 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.66 | -0.45 | 0.05 | -0.05 | 6/29/2026 | 7/6/2026 4:00:02 PM EST |
| 43.50 | 3.30 | 3.85 | 3.58 | 3.45 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.67 | -0.48 | 0.05 | -0.05 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 44.00 | 3.55 | 4.05 | 3.80 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.66 | -0.50 | 0.05 | -0.05 | 6/30/2026 | 7/6/2026 4:00:02 PM EST |
| 44.50 | 3.10 | 4.45 | 3.78 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.59 | -0.52 | 0.05 | -0.05 | 6/29/2026 | 7/6/2026 4:00:02 PM EST |
| 45.00 | 4.15 | 4.60 | 4.38 | 4.42 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.65 | -0.54 | 0.05 | -0.05 | 6/26/2026 | 7/6/2026 4:00:02 PM EST |
| 45.50 | 4.40 | 5.35 | 4.88 | 4.73 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | -0.57 | 0.05 | -0.05 | 7/1/2026 | 7/6/2026 4:00:02 PM EST |
| 46.00 | 4.80 | 5.75 | 5.28 | % | 0.11 | 0 | 0 | 0.71 | -0.59 | 0.05 | -0.05 | 7/6/2026 4:00:02 PM EST | |||
| 46.50 | 5.10 | 5.55 | 5.33 | 4.22 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.65 | -0.61 | 0.05 | -0.05 | 6/25/2026 | 7/6/2026 4:00:02 PM EST |
| 47.00 | 5.40 | 6.25 | 5.83 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.68 | -0.63 | 0.04 | -0.05 | 6/26/2026 | 7/6/2026 4:00:02 PM EST |
| 47.50 | 5.75 | 6.25 | 6.00 | % | 0.13 | 0 | 0 | 0.64 | -0.65 | 0.04 | -0.05 | 7/6/2026 4:00:02 PM EST | |||
| 48.00 | 5.85 | 7.30 | 6.58 | 6.12 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.68 | -0.67 | 0.04 | -0.05 | 7/1/2026 | 7/6/2026 4:00:02 PM EST |
| 48.50 | 5.70 | 7.85 | 6.78 | % | 0.14 | 0 | 0 | 0.61 | -0.68 | 0.04 | -0.05 | 7/6/2026 4:00:02 PM EST | |||
| 49.00 | 6.35 | 8.30 | 7.33 | % | 0.15 | 0 | 0 | 0.66 | -0.70 | 0.04 | -0.05 | 7/6/2026 4:00:02 PM EST | |||
| 49.50 | 6.55 | 8.75 | 7.65 | 9.25 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.89 | -0.72 | 0.04 | -0.05 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 50.00 | 6.90 | 9.00 | 7.95 | 7.80 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.86 | -0.73 | 0.04 | -0.05 | 6/26/2026 | 7/6/2026 4:00:02 PM EST |
| 50.50 | 7.55 | 9.50 | 8.53 | 8.04 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.88 | -0.74 | 0.04 | -0.04 | 6/26/2026 | 7/6/2026 4:00:02 PM EST |
| 51.00 | 7.75 | 10.00 | 8.88 | % | 0.17 | 0 | 0 | 0.91 | -0.76 | 0.03 | -0.04 | 7/6/2026 4:00:02 PM EST | |||
| 51.50 | 8.20 | 10.35 | 9.28 | % | 0.18 | 0 | 0 | 0.90 | -0.77 | 0.03 | -0.04 | 7/6/2026 4:00:02 PM EST | |||
| 52.00 | 8.60 | 10.75 | 9.68 | 9.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.90 | -0.78 | 0.03 | -0.04 | 6/29/2026 | 7/6/2026 4:00:02 PM EST |
| 52.50 | 9.05 | 11.20 | 10.13 | % | 0.19 | 0 | 0 | 0.91 | -0.79 | 0.03 | -0.04 | 7/6/2026 4:00:02 PM EST | |||
| 53.00 | 9.50 | 11.85 | 10.68 | 10.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.98 | -0.80 | 0.03 | -0.04 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 53.50 | 9.95 | 12.05 | 11.00 | % | 0.21 | 0 | 0 | 0.92 | -0.82 | 0.03 | -0.04 | 7/6/2026 4:00:02 PM EST | |||
| 54.00 | 10.40 | 12.55 | 11.48 | 10.88 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.94 | -0.82 | 0.03 | -0.04 | 6/30/2026 | 7/6/2026 4:00:02 PM EST |
| 55.00 | 11.40 | 13.40 | 12.40 | 12.47 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.94 | -0.85 | 0.03 | -0.03 | 6/29/2026 | 7/6/2026 4:00:02 PM EST |
| 56.00 | 12.30 | 14.35 | 13.33 | % | 0.24 | 0 | 0 | 0.97 | -0.86 | 0.02 | -0.03 | 7/6/2026 4:00:02 PM EST | |||
| 57.00 | 13.10 | 15.35 | 14.23 | % | 0.25 | 0 | 0 | 1.01 | -0.87 | 0.02 | -0.03 | 7/6/2026 4:00:02 PM EST | |||
| 58.00 | 14.20 | 16.35 | 15.28 | % | 0.26 | 0 | 0 | 1.04 | -0.90 | 0.02 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 59.00 | 15.00 | 17.35 | 16.18 | % | 0.27 | 0 | 0 | 1.08 | -0.91 | 0.02 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 60.00 | 15.90 | 18.30 | 17.10 | % | 0.29 | 0 | 0 | 1.10 | -0.93 | 0.01 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 65.00 | 20.85 | 23.40 | 22.13 | % | 0.34 | 0 | 0 | 1.29 | -0.96 | 0.01 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 70.00 | 25.90 | 28.35 | 27.13 | % | 0.39 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.01 | 7/6/2026 4:00:02 PM EST |