Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $54.38 as of 8/11/2026 9:03:45 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 | 23.35 | 26.30 | 24.83 | % | 0.83 | 0 | 0 | 1.72 | 0.99 | 0.00 | 0.00 | 8/11/2026 3:59:49 PM EST | |||
| 35.00 | 18.50 | 21.55 | 20.03 | % | 0.57 | 0 | 0 | 1.44 | 0.96 | 0.01 | -0.01 | 8/11/2026 3:59:49 PM EST | |||
| 40.00 | 13.95 | 16.60 | 15.28 | 16.45 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.13 | 0.90 | 0.01 | -0.03 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 41.00 | 12.90 | 15.70 | 14.30 | % | 0.35 | 0 | 0 | 1.09 | 0.89 | 0.01 | -0.03 | 8/11/2026 3:59:49 PM EST | |||
| 42.00 | 12.05 | 14.85 | 13.45 | % | 0.32 | 0 | 0 | 1.06 | 0.87 | 0.02 | -0.04 | 8/11/2026 3:59:49 PM EST | |||
| 43.00 | 11.20 | 14.05 | 12.63 | 14.29 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.04 | 0.85 | 0.02 | -0.04 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 44.00 | 10.45 | 13.20 | 11.83 | % | 0.27 | 0 | 0 | 0.67 | 0.82 | 0.02 | -0.04 | 8/11/2026 3:59:49 PM EST | |||
| 45.00 | 9.10 | 12.35 | 10.73 | 11.95 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.97 | 0.80 | 0.02 | -0.05 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 46.00 | 9.30 | 11.75 | 10.53 | % | 0.23 | 0 | 0 | 0.74 | 0.78 | 0.02 | -0.05 | 8/11/2026 3:59:49 PM EST | |||
| 47.00 | 8.60 | 11.10 | 9.85 | % | 0.21 | 0 | 0 | 0.75 | 0.75 | 0.02 | -0.05 | 8/11/2026 3:59:49 PM EST | |||
| 48.00 | 7.95 | 10.30 | 9.13 | % | 0.19 | 0 | 0 | 0.74 | 0.73 | 0.02 | -0.05 | 8/11/2026 3:59:49 PM EST | |||
| 49.00 | 7.35 | 9.50 | 8.43 | 8.45 | -1.65 | -16.34% | 0.17 | 4 | 4 | 0.73 | 0.70 | 0.02 | -0.06 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 50.00 | 6.85 | 9.05 | 7.95 | 7.75 | +0.53 | +7.35% | 0.16 | 1 | 4 | 0.75 | 0.67 | 0.03 | -0.06 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 51.00 | 6.75 | 8.20 | 7.48 | 7.50 | -0.80 | -9.64% | 0.15 | 2 | 1 | 0.76 | 0.65 | 0.03 | -0.06 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 52.00 | 6.30 | 7.70 | 7.00 | 6.98 | -1.04 | -12.97% | 0.13 | 2 | 3 | 0.77 | 0.62 | 0.03 | -0.06 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 53.00 | 5.50 | 7.30 | 6.40 | 7.53 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.75 | 0.59 | 0.03 | -0.06 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 54.00 | 5.55 | 6.70 | 6.13 | 5.72 | % | 0.11 | 5 | 0 | 0.78 | 0.56 | 0.03 | -0.06 | 8/11/2026 | 8/11/2026 3:59:49 PM EST | |
| 55.00 | 4.20 | 6.10 | 5.15 | 5.85 | -0.25 | -4.10% | 0.09 | 8 | 28 | 0.71 | 0.54 | 0.03 | -0.07 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 56.00 | 4.75 | 5.35 | 5.05 | 5.43 | -0.49 | -8.28% | 0.09 | 2 | 7 | 0.75 | 0.51 | 0.03 | -0.07 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 57.00 | 4.20 | 5.35 | 4.78 | 5.44 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.77 | 0.48 | 0.03 | -0.07 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 58.00 | 3.60 | 5.05 | 4.33 | % | 0.07 | 0 | 0 | 0.76 | 0.46 | 0.03 | -0.07 | 8/11/2026 3:59:49 PM EST | |||
| 59.00 | 3.35 | 4.95 | 4.15 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.78 | 0.43 | 0.03 | -0.06 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 60.00 | 3.35 | 3.95 | 3.65 | 3.80 | -0.40 | -9.53% | 0.06 | 9 | 15 | 0.75 | 0.41 | 0.03 | -0.06 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 61.00 | 2.80 | 4.10 | 3.45 | 3.44 | % | 0.06 | 5 | 0 | 0.77 | 0.39 | 0.03 | -0.06 | 8/11/2026 | 8/11/2026 3:59:49 PM EST | |
| 62.00 | 2.70 | 4.10 | 3.40 | % | 0.05 | 0 | 0 | 0.80 | 0.36 | 0.03 | -0.06 | 8/11/2026 3:59:49 PM EST | |||
| 63.00 | 2.05 | 3.65 | 2.85 | 2.99 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.76 | 0.34 | 0.03 | -0.06 | 8/6/2026 | 8/11/2026 3:59:49 PM EST |
| 64.00 | 2.18 | 3.40 | 2.79 | 3.23 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.78 | 0.32 | 0.02 | -0.06 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 65.00 | 1.75 | 3.20 | 2.48 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.77 | 0.30 | 0.02 | -0.06 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 66.00 | 1.26 | 3.50 | 2.38 | 2.38 | -0.52 | -17.94% | 0.04 | 1 | 2 | 0.78 | 0.28 | 0.02 | -0.06 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 70.00 | 0.52 | 1.68 | 1.10 | % | 0.02 | 0 | 0 | 0.67 | 0.21 | 0.02 | -0.05 | 8/11/2026 3:59:49 PM EST | |||
| 75.00 | 0.01 | 2.24 | 1.13 | % | 0.02 | 0 | 0 | 0.68 | 0.15 | 0.02 | -0.04 | 8/11/2026 3:59:49 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 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 1.87 | -0.01 | 0.00 | 0.00 | 8/11/2026 3:59:49 PM EST | |||
| 35.00 | 0.01 | 1.56 | 0.79 | 0.36 | % | 0.02 | 25 | 0 | 0.87 | -0.04 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 3:59:49 PM EST | |
| 40.00 | 0.50 | 1.00 | 0.75 | 0.90 | +0.15 | +20.00% | 0.02 | 1 | 11 | 0.75 | -0.10 | 0.01 | -0.03 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 41.00 | 0.01 | 1.69 | 0.85 | % | 0.02 | 0 | 0 | 0.63 | -0.11 | 0.01 | -0.03 | 8/11/2026 3:59:49 PM EST | |||
| 42.00 | 0.03 | 2.14 | 1.09 | 1.28 | % | 0.03 | 1 | 0 | 0.66 | -0.13 | 0.02 | -0.04 | 8/11/2026 | 8/11/2026 3:59:49 PM EST | |
| 43.00 | 0.29 | 2.42 | 1.36 | 1.55 | -0.44 | -22.12% | 0.03 | 1 | 1 | 0.73 | -0.15 | 0.02 | -0.04 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 44.00 | 1.50 | 1.78 | 1.64 | 1.50 | -0.90 | -37.50% | 0.04 | 20 | 3 | 0.78 | -0.17 | 0.02 | -0.04 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 45.00 | 1.53 | 2.08 | 1.81 | 1.76 | -0.07 | -3.83% | 0.04 | 7 | 10 | 0.76 | -0.20 | 0.02 | -0.05 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 46.00 | 1.86 | 2.74 | 2.30 | 2.15 | +0.18 | +9.14% | 0.05 | 3 | 8 | 0.79 | -0.22 | 0.02 | -0.05 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 47.00 | 1.60 | 3.40 | 2.50 | % | 0.05 | 0 | 0 | 0.77 | -0.25 | 0.02 | -0.05 | 8/11/2026 3:59:49 PM EST | |||
| 48.00 | 2.20 | 3.80 | 3.00 | % | 0.06 | 0 | 0 | 0.79 | -0.27 | 0.02 | -0.05 | 8/11/2026 3:59:49 PM EST | |||
| 49.00 | 3.00 | 3.45 | 3.23 | 3.10 | -1.59 | -33.91% | 0.07 | 1 | 1 | 0.77 | -0.30 | 0.02 | -0.06 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 50.00 | 3.05 | 4.00 | 3.53 | 3.62 | +0.50 | +16.03% | 0.07 | 5 | 1 | 0.75 | -0.33 | 0.03 | -0.06 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 51.00 | 2.83 | 4.40 | 3.62 | 4.30 | +0.60 | +16.22% | 0.07 | 2 | 1 | 0.70 | -0.35 | 0.03 | -0.06 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 52.00 | 4.10 | 4.75 | 4.43 | 4.90 | % | 0.09 | 1 | 0 | 0.75 | -0.38 | 0.03 | -0.06 | 8/11/2026 | 8/11/2026 3:59:49 PM EST | |
| 53.00 | 4.60 | 5.25 | 4.93 | 4.97 | +0.24 | +5.08% | 0.09 | 1 | 2 | 0.75 | -0.41 | 0.03 | -0.06 | 8/11/2026 | 8/11/2026 3:59:49 PM EST |
| 54.00 | 5.05 | 5.95 | 5.50 | 5.94 | % | 0.10 | 1 | 0 | 0.76 | -0.44 | 0.03 | -0.06 | 8/11/2026 | 8/11/2026 3:59:49 PM EST | |
| 55.00 | 5.25 | 7.00 | 6.13 | 6.60 | % | 0.11 | 31 | 0 | 0.77 | -0.46 | 0.03 | -0.07 | 8/11/2026 | 8/11/2026 3:59:49 PM EST | |
| 56.00 | 6.25 | 7.50 | 6.88 | % | 0.12 | 0 | 0 | 0.79 | -0.49 | 0.03 | -0.07 | 8/11/2026 3:59:49 PM EST | |||
| 57.00 | 6.10 | 8.55 | 7.33 | % | 0.13 | 0 | 0 | 0.77 | -0.52 | 0.03 | -0.07 | 8/11/2026 3:59:49 PM EST | |||
| 58.00 | 6.70 | 8.80 | 7.75 | % | 0.13 | 0 | 0 | 0.74 | -0.54 | 0.03 | -0.07 | 8/11/2026 3:59:49 PM EST | |||
| 59.00 | 7.60 | 9.85 | 8.73 | % | 0.15 | 0 | 0 | 0.79 | -0.57 | 0.03 | -0.06 | 8/11/2026 3:59:49 PM EST | |||
| 60.00 | 8.50 | 10.25 | 9.38 | % | 0.16 | 0 | 0 | 0.78 | -0.59 | 0.03 | -0.06 | 8/11/2026 3:59:49 PM EST | |||
| 61.00 | 9.05 | 11.30 | 10.18 | % | 0.17 | 0 | 0 | 0.79 | -0.61 | 0.03 | -0.06 | 8/11/2026 3:59:49 PM EST | |||
| 62.00 | 9.80 | 12.00 | 10.90 | % | 0.18 | 0 | 0 | 0.80 | -0.64 | 0.03 | -0.06 | 8/11/2026 3:59:49 PM EST | |||
| 63.00 | 10.20 | 12.75 | 11.48 | % | 0.18 | 0 | 0 | 0.77 | -0.66 | 0.03 | -0.06 | 8/11/2026 3:59:49 PM EST | |||
| 64.00 | 11.40 | 13.55 | 12.48 | 11.39 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.81 | -0.68 | 0.02 | -0.06 | 8/10/2026 | 8/11/2026 3:59:49 PM EST |
| 65.00 | 11.75 | 14.35 | 13.05 | % | 0.20 | 0 | 0 | 0.77 | -0.70 | 0.02 | -0.06 | 8/11/2026 3:59:49 PM EST | |||
| 66.00 | 12.80 | 15.15 | 13.98 | % | 0.21 | 0 | 0 | 0.79 | -0.72 | 0.02 | -0.06 | 8/11/2026 3:59:49 PM EST | |||
| 70.00 | 16.05 | 18.45 | 17.25 | % | 0.25 | 0 | 0 | 0.77 | -0.79 | 0.02 | -0.05 | 8/11/2026 3:59:49 PM EST | |||
| 75.00 | 20.90 | 22.65 | 21.78 | % | 0.29 | 0 | 0 | 0.79 | -0.85 | 0.02 | -0.04 | 8/11/2026 3:59:49 PM EST |