Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $53.44 as of 8/26/2026 1:15:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.40 | 26.85 | 25.13 | 29.08 | 0.00 | 0.00% | 0.84 | 0 | 10 | 2.59 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 4:00:04 PM EST |
| 35.00 | 18.40 | 21.80 | 20.10 | % | 0.57 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 36.00 | 17.40 | 20.65 | 19.03 | 14.18 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 4:00:04 PM EST |
| 37.00 | 16.40 | 19.70 | 18.05 | % | 0.49 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 38.00 | 15.45 | 18.70 | 17.08 | 16.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.80 | 0.99 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 4:00:04 PM EST |
| 39.00 | 14.45 | 17.75 | 16.10 | % | 0.41 | 0 | 0 | 1.73 | 0.99 | 0.01 | -0.01 | 8/26/2026 4:00:04 PM EST | |||
| 40.00 | 13.50 | 16.30 | 14.90 | 12.30 | 0.00 | 0.00% | 0.37 | 0 | 14 | 1.45 | 0.98 | 0.01 | -0.01 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 41.00 | 13.25 | 15.45 | 14.35 | % | 0.35 | 0 | 0 | 1.43 | 0.97 | 0.01 | -0.02 | 8/26/2026 4:00:04 PM EST | |||
| 42.00 | 12.30 | 14.50 | 13.40 | % | 0.32 | 0 | 0 | 1.37 | 0.95 | 0.01 | -0.02 | 8/26/2026 4:00:04 PM EST | |||
| 43.00 | 11.40 | 13.40 | 12.40 | 12.43 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.25 | 0.94 | 0.01 | -0.03 | 8/5/2026 | 8/26/2026 4:00:04 PM EST |
| 44.00 | 10.50 | 12.55 | 11.53 | 10.06 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.22 | 0.92 | 0.02 | -0.04 | 8/7/2026 | 8/26/2026 4:00:04 PM EST |
| 45.00 | 9.65 | 12.05 | 10.85 | 9.97 | +0.76 | +8.26% | 0.24 | 1 | 4 | 1.31 | 0.90 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 46.00 | 8.80 | 10.55 | 9.68 | 7.76 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.06 | 0.87 | 0.02 | -0.06 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 47.00 | 8.00 | 9.90 | 8.95 | 9.65 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.09 | 0.84 | 0.02 | -0.07 | 8/18/2026 | 8/26/2026 4:00:04 PM EST |
| 47.50 | 7.55 | 9.80 | 8.68 | % | 0.18 | 0 | 0 | 1.17 | 0.83 | 0.03 | -0.07 | 8/26/2026 4:00:04 PM EST | |||
| 48.00 | 7.85 | 8.80 | 8.33 | 6.94 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.86 | 0.81 | 0.03 | -0.08 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 48.50 | 7.45 | 8.40 | 7.93 | % | 0.16 | 0 | 0 | 0.85 | 0.79 | 0.03 | -0.08 | 8/26/2026 4:00:04 PM EST | |||
| 49.00 | 7.05 | 8.00 | 7.53 | 6.61 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.84 | 0.78 | 0.03 | -0.09 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 49.50 | 6.70 | 7.65 | 7.18 | % | 0.15 | 0 | 0 | 0.84 | 0.76 | 0.03 | -0.09 | 8/26/2026 4:00:04 PM EST | |||
| 50.00 | 6.35 | 7.45 | 6.90 | 6.95 | +1.50 | +27.53% | 0.14 | 19 | 111 | 0.86 | 0.74 | 0.03 | -0.09 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 51.00 | 5.65 | 6.60 | 6.13 | 5.52 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.83 | 0.70 | 0.04 | -0.10 | 8/21/2026 | 8/26/2026 4:00:04 PM EST |
| 52.00 | 5.50 | 5.90 | 5.70 | 5.64 | +0.99 | +21.29% | 0.11 | 12 | 79 | 0.88 | 0.66 | 0.04 | -0.11 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 53.00 | 4.70 | 5.25 | 4.98 | 4.45 | 0.00 | 0.00% | 0.09 | 0 | 390 | 0.85 | 0.62 | 0.04 | -0.11 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 53.50 | 4.25 | 4.95 | 4.60 | 3.15 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.82 | 0.60 | 0.04 | -0.11 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 54.00 | 4.20 | 4.95 | 4.58 | 4.55 | +0.75 | +19.74% | 0.08 | 20 | 369 | 0.88 | 0.58 | 0.04 | -0.12 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 55.00 | 3.90 | 4.20 | 4.05 | 4.02 | +0.88 | +28.03% | 0.07 | 23 | 1,030 | 0.87 | 0.54 | 0.04 | -0.12 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 56.00 | 3.45 | 3.80 | 3.63 | 3.62 | +0.87 | +31.64% | 0.06 | 11 | 44 | 0.87 | 0.50 | 0.04 | -0.12 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 57.00 | 2.95 | 3.55 | 3.25 | 3.20 | +0.63 | +24.52% | 0.06 | 41 | 65 | 0.88 | 0.46 | 0.04 | -0.12 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 58.00 | 2.27 | 3.20 | 2.74 | 2.20 | 0.00 | 0.00% | 0.05 | 1 | 44 | 0.85 | 0.42 | 0.04 | -0.12 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 59.00 | 2.18 | 2.80 | 2.49 | 2.08 | +0.03 | +1.47% | 0.04 | 1 | 18 | 0.87 | 0.38 | 0.04 | -0.12 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 60.00 | 2.08 | 2.42 | 2.25 | 2.18 | +0.50 | +29.77% | 0.04 | 174 | 1,243 | 0.89 | 0.35 | 0.04 | -0.11 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 61.00 | 1.62 | 2.01 | 1.82 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.85 | 0.32 | 0.04 | -0.11 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 62.00 | 1.27 | 2.01 | 1.64 | 1.26 | 0.00 | 0.00% | 0.03 | 1 | 398 | 0.86 | 0.28 | 0.03 | -0.10 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 63.00 | 1.19 | 1.73 | 1.46 | 1.07 | +0.10 | +10.31% | 0.02 | 28 | 24 | 0.87 | 0.25 | 0.03 | -0.10 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 64.00 | 0.85 | 1.35 | 1.10 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.82 | 0.23 | 0.03 | -0.09 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 65.00 | 0.84 | 1.18 | 1.01 | 0.79 | +0.02 | +2.60% | 0.02 | 1 | 183 | 0.85 | 0.20 | 0.03 | -0.09 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 66.00 | 0.74 | 1.02 | 0.88 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.85 | 0.18 | 0.03 | -0.08 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 67.00 | 0.33 | 1.07 | 0.70 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | 0.16 | 0.02 | -0.08 | 8/14/2026 | 8/26/2026 4:00:04 PM EST |
| 68.00 | 0.46 | 0.80 | 0.63 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.84 | 0.14 | 0.02 | -0.07 | 8/19/2026 | 8/26/2026 4:00:04 PM EST |
| 69.00 | 0.45 | 0.87 | 0.66 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.89 | 0.12 | 0.02 | -0.06 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 70.00 | 0.24 | 0.80 | 0.52 | 0.52 | +0.09 | +20.93% | 0.01 | 31 | 56 | 0.86 | 0.11 | 0.02 | -0.06 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 75.00 | 0.06 | 0.58 | 0.32 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.89 | 0.05 | 0.01 | -0.03 | 8/21/2026 | 8/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.40 | 0.20 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 2.14 | 1.07 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 25 | 2.40 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 2.16 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.20 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 2.16 | 1.08 | 0.01 | -0.10 | -90.91% | 0.03 | 5 | 26 | 2.09 | -0.01 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.01 | -0.01 | 0.01 | -0.01 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.11 | -0.02 | 0.01 | -0.01 | 8/21/2026 | 8/26/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.41 | 0.21 | 0.20 | -0.04 | -16.67% | 0.01 | 4 | 1,347 | 1.05 | -0.03 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.62 | 0.31 | 0.24 | -0.11 | -31.43% | 0.01 | 2 | 40 | 1.10 | -0.05 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 43.00 | 0.13 | 0.55 | 0.34 | 0.31 | -0.14 | -31.12% | 0.01 | 2 | 4 | 0.84 | -0.06 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 44.00 | 0.16 | 0.63 | 0.40 | 0.51 | +0.03 | +6.25% | 0.01 | 5 | 11 | 0.81 | -0.08 | 0.02 | -0.04 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 45.00 | 0.42 | 0.78 | 0.60 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.86 | -0.10 | 0.02 | -0.05 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 46.00 | 0.54 | 0.92 | 0.73 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.85 | -0.13 | 0.02 | -0.06 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 47.00 | 0.61 | 0.93 | 0.77 | 0.96 | -0.49 | -33.80% | 0.02 | 20 | 30 | 0.80 | -0.16 | 0.02 | -0.07 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 47.50 | 0.86 | 1.11 | 0.99 | 0.95 | % | 0.02 | 8 | 0 | 0.84 | -0.17 | 0.03 | -0.07 | 8/26/2026 | 8/26/2026 4:00:04 PM EST | |
| 48.00 | 0.81 | 1.30 | 1.06 | 1.24 | -0.18 | -12.68% | 0.02 | 5 | 52 | 0.82 | -0.19 | 0.03 | -0.08 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 48.50 | 0.94 | 1.27 | 1.11 | 1.20 | % | 0.02 | 1 | 0 | 0.80 | -0.21 | 0.03 | -0.08 | 8/26/2026 | 8/26/2026 4:00:04 PM EST | |
| 49.00 | 1.19 | 1.55 | 1.37 | 1.30 | -0.45 | -25.72% | 0.03 | 6 | 46 | 0.84 | -0.22 | 0.03 | -0.09 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 49.50 | 0.95 | 1.62 | 1.29 | 2.33 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.77 | -0.24 | 0.03 | -0.09 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 50.00 | 1.13 | 1.89 | 1.51 | 1.65 | -0.33 | -16.67% | 0.03 | 33 | 52 | 0.79 | -0.26 | 0.03 | -0.09 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 51.00 | 1.83 | 2.08 | 1.96 | 3.24 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.83 | -0.30 | 0.04 | -0.10 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 52.00 | 2.17 | 2.60 | 2.39 | 2.38 | -1.07 | -31.02% | 0.05 | 7 | 143 | 0.84 | -0.34 | 0.04 | -0.11 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 53.00 | 2.59 | 3.00 | 2.80 | 2.94 | -1.26 | -30.00% | 0.05 | 10 | 107 | 0.83 | -0.38 | 0.04 | -0.11 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 53.50 | 2.81 | 3.10 | 2.96 | 3.12 | % | 0.06 | 11 | 0 | 0.82 | -0.40 | 0.04 | -0.11 | 8/26/2026 | 8/26/2026 4:00:04 PM EST | |
| 54.00 | 2.95 | 3.85 | 3.40 | 3.48 | -0.52 | -13.00% | 0.06 | 20 | 1,549 | 0.87 | -0.42 | 0.04 | -0.12 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 55.00 | 3.60 | 3.85 | 3.73 | 3.60 | -1.18 | -24.69% | 0.07 | 16 | 62 | 0.82 | -0.46 | 0.04 | -0.12 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 56.00 | 4.05 | 4.40 | 4.23 | 4.78 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.81 | -0.50 | 0.04 | -0.12 | 8/18/2026 | 8/26/2026 4:00:04 PM EST |
| 57.00 | 4.65 | 5.55 | 5.10 | 6.55 | 0.00 | 0.00% | 0.09 | 0 | 104 | 0.88 | -0.54 | 0.04 | -0.12 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 58.00 | 5.25 | 5.60 | 5.43 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 62 | 0.81 | -0.58 | 0.04 | -0.12 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 59.00 | 5.95 | 6.30 | 6.13 | 8.01 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.82 | -0.62 | 0.04 | -0.12 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 60.00 | 6.50 | 7.55 | 7.03 | 8.75 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.86 | -0.65 | 0.04 | -0.11 | 8/19/2026 | 8/26/2026 4:00:04 PM EST |
| 61.00 | 7.30 | 7.80 | 7.55 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 60 | 0.82 | -0.68 | 0.04 | -0.11 | 8/14/2026 | 8/26/2026 4:00:04 PM EST |
| 62.00 | 8.05 | 8.65 | 8.35 | 6.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.82 | -0.72 | 0.03 | -0.10 | 8/14/2026 | 8/26/2026 4:00:04 PM EST |
| 63.00 | 8.80 | 9.90 | 9.35 | 6.32 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.87 | -0.75 | 0.03 | -0.10 | 8/13/2026 | 8/26/2026 4:00:04 PM EST |
| 64.00 | 9.55 | 10.60 | 10.08 | % | 0.16 | 0 | 0 | 0.85 | -0.77 | 0.03 | -0.09 | 8/26/2026 4:00:04 PM EST | |||
| 65.00 | 10.35 | 11.45 | 10.90 | % | 0.17 | 0 | 0 | 0.84 | -0.80 | 0.03 | -0.09 | 8/26/2026 4:00:04 PM EST | |||
| 66.00 | 10.95 | 12.85 | 11.90 | % | 0.18 | 0 | 0 | 0.85 | -0.82 | 0.03 | -0.08 | 8/26/2026 4:00:04 PM EST | |||
| 67.00 | 12.00 | 13.75 | 12.88 | % | 0.19 | 0 | 0 | 0.89 | -0.84 | 0.02 | -0.08 | 8/26/2026 4:00:04 PM EST | |||
| 68.00 | 13.00 | 14.60 | 13.80 | 13.62 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.91 | -0.86 | 0.02 | -0.07 | 8/18/2026 | 8/26/2026 4:00:04 PM EST |
| 69.00 | 13.80 | 15.55 | 14.68 | 14.43 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.86 | -0.88 | 0.02 | -0.06 | 8/18/2026 | 8/26/2026 4:00:04 PM EST |
| 70.00 | 14.70 | 16.50 | 15.60 | % | 0.22 | 0 | 0 | 1.30 | -0.89 | 0.02 | -0.06 | 8/26/2026 4:00:04 PM EST | |||
| 75.00 | 19.40 | 21.90 | 20.65 | % | 0.28 | 0 | 0 | 1.63 | -0.95 | 0.01 | -0.03 | 8/26/2026 4:00:04 PM EST |