Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $61.03 as of 9/23/2026 10:44:31 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 | 31.25 | 33.05 | 32.15 | 31.66 | % | 1.07 | 9 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:47 PM EST | |
| 35.00 | 26.35 | 28.80 | 27.58 | 26.75 | +0.40 | +1.52% | 0.79 | 9 | 2 | 5.57 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 38.00 | 23.05 | 26.65 | 24.85 | 23.33 | 0.00 | 0.00% | 0.65 | 0 | 42 | 4.43 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 39.00 | 22.20 | 25.35 | 23.78 | 22.32 | 0.00 | 0.00% | 0.61 | 0 | 42 | 3.99 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 40.00 | 21.05 | 24.80 | 22.93 | 21.30 | 0.00 | 0.00% | 0.57 | 0 | 17 | 3.82 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 41.00 | 20.45 | 23.35 | 21.90 | 21.52 | +1.17 | +5.75% | 0.53 | 1 | 11 | 3.64 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 42.00 | 19.45 | 21.95 | 20.70 | 20.50 | +1.27 | +6.61% | 0.49 | 2 | 7 | 3.63 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 43.00 | 18.55 | 20.60 | 19.58 | 19.50 | +1.25 | +6.85% | 0.46 | 3 | 8 | 3.30 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 44.00 | 17.65 | 19.55 | 18.60 | 18.42 | +1.27 | +7.41% | 0.42 | 2 | 19 | 3.14 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 44.50 | 17.05 | 19.25 | 18.15 | 17.52 | +0.66 | +3.92% | 0.41 | 4 | 4 | 2.84 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 45.00 | 16.85 | 18.55 | 17.70 | 17.62 | +1.30 | +7.97% | 0.39 | 9 | 30 | 2.52 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 45.50 | 16.45 | 17.85 | 17.15 | 17.16 | +1.31 | +8.27% | 0.38 | 9 | 8 | 2.45 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 46.00 | 15.95 | 17.50 | 16.73 | 16.65 | +1.39 | +9.11% | 0.36 | 5 | 23 | 2.44 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 46.50 | 15.55 | 16.75 | 16.15 | 16.20 | +1.40 | +9.46% | 0.35 | 15 | 10 | 2.31 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 47.00 | 14.85 | 16.30 | 15.58 | 15.35 | +0.91 | +6.31% | 0.33 | 9 | 68 | 2.41 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 47.50 | 14.25 | 16.00 | 15.13 | 15.06 | +1.08 | +7.73% | 0.32 | 12 | 9 | 2.54 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 48.00 | 13.20 | 15.80 | 14.50 | 14.48 | +1.19 | +8.96% | 0.30 | 4 | 105 | 2.16 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 48.50 | 13.20 | 14.90 | 14.05 | 14.07 | +1.23 | +9.58% | 0.29 | 23 | 38 | 2.68 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 49.00 | 13.50 | 15.10 | 14.30 | 13.55 | +1.29 | +10.53% | 0.29 | 4 | 56 | 2.07 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 49.50 | 11.55 | 14.90 | 13.23 | 11.90 | 0.00 | 0.00% | 0.27 | 0 | 45 | 1.78 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 50.00 | 12.65 | 13.55 | 13.10 | 12.64 | +1.26 | +11.08% | 0.26 | 5 | 197 | 1.98 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 51.00 | 10.30 | 12.80 | 11.55 | 10.31 | 0.00 | 0.00% | 0.23 | 0 | 160 | 1.69 | 0.99 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 52.00 | 9.30 | 11.85 | 10.58 | 11.00 | +1.69 | +18.16% | 0.20 | 10 | 300 | 1.61 | 0.99 | 0.01 | -0.02 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 53.00 | 8.60 | 10.45 | 9.53 | 9.47 | +1.07 | +12.74% | 0.18 | 8 | 1,391 | 1.64 | 0.97 | 0.01 | -0.05 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 54.00 | 7.80 | 9.45 | 8.63 | 8.28 | +0.88 | +11.90% | 0.16 | 7 | 397 | 1.05 | 0.95 | 0.02 | -0.08 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 55.00 | 6.80 | 8.35 | 7.58 | 8.10 | +2.07 | +34.33% | 0.14 | 128 | 982 | 1.55 | 0.93 | 0.03 | -0.10 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 56.00 | 5.65 | 7.50 | 6.58 | 6.52 | -0.98 | -13.07% | 0.12 | 13 | 397 | 1.24 | 0.90 | 0.04 | -0.12 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 57.00 | 4.15 | 6.40 | 5.28 | 4.35 | 0.00 | 0.00% | 0.09 | 0 | 1,722 | 1.15 | 0.85 | 0.05 | -0.15 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 58.00 | 4.80 | 5.75 | 5.28 | 4.90 | +1.40 | +40.00% | 0.09 | 2 | 725 | 0.67 | 0.80 | 0.07 | -0.18 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 59.00 | 3.50 | 4.60 | 4.05 | 3.80 | +0.55 | +16.93% | 0.07 | 3 | 518 | 0.71 | 0.72 | 0.09 | -0.20 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 60.00 | 3.10 | 3.70 | 3.40 | 3.35 | +1.32 | +65.03% | 0.06 | 207 | 2,447 | 0.72 | 0.62 | 0.10 | -0.23 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 61.00 | 2.40 | 2.84 | 2.62 | 2.50 | +1.05 | +72.42% | 0.04 | 44 | 2,773 | 0.66 | 0.51 | 0.11 | -0.24 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 62.00 | 1.78 | 2.08 | 1.93 | 2.00 | +0.88 | +78.58% | 0.03 | 337 | 2,058 | 0.69 | 0.40 | 0.11 | -0.24 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 63.00 | 1.29 | 1.58 | 1.44 | 1.38 | +0.64 | +86.49% | 0.02 | 847 | 1,783 | 0.69 | 0.31 | 0.10 | -0.23 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 64.00 | 0.93 | 0.98 | 0.96 | 1.08 | +0.51 | +89.48% | 0.01 | 358 | 681 | 0.69 | 0.23 | 0.08 | -0.22 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 65.00 | 0.61 | 0.73 | 0.67 | 0.75 | +0.41 | +120.59% | 0.01 | 1,312 | 3,254 | 0.71 | 0.18 | 0.07 | -0.19 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 66.00 | 0.40 | 0.51 | 0.46 | 0.54 | +0.37 | +217.65% | 0.01 | 219 | 409 | 0.72 | 0.14 | 0.05 | -0.17 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 67.00 | 0.22 | 0.35 | 0.29 | 0.28 | +0.12 | +75.00% | 0.00 | 15 | 2,543 | 0.80 | 0.10 | 0.04 | -0.14 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 68.00 | 0.05 | 0.28 | 0.17 | 0.20 | +0.07 | +53.85% | 0.00 | 2 | 688 | 0.81 | 0.08 | 0.03 | -0.12 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 69.00 | 0.05 | 0.27 | 0.16 | 0.12 | +0.05 | +71.43% | 0.00 | 3 | 149 | 0.85 | 0.06 | 0.03 | -0.10 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 70.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 233 | 689 | 0.80 | 0.04 | 0.02 | -0.08 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 71.00 | 0.00 | 0.55 | 0.28 | 0.04 | -0.14 | -77.78% | 0.00 | 2 | 87 | 1.41 | 0.01 | 0.01 | -0.03 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 72.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.11 | -91.67% | 0.00 | 2 | 44 | 1.25 | 0.01 | 0.01 | -0.02 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 73.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 10 | 0.88 | 0.01 | 0.01 | -0.02 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 332 | 0.89 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/22/2026 3:59:47 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.30 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/22/2026 3:59:47 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.98 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/22/2026 3:59:47 PM EST |
| 39.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.40 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/22/2026 3:59:47 PM EST |
| 41.00 | 0.00 | 1.07 | 0.54 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.28 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 3:59:47 PM EST |
| 42.00 | 0.00 | 1.13 | 0.57 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 100 | 3.02 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 3:59:47 PM EST |
| 43.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.97 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 3:59:47 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,038 | 1.73 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:47 PM EST |
| 44.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.77 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 3:59:47 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.33 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:47 PM EST |
| 45.50 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:47 PM EST | |||
| 46.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.42 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 46.50 | 0.00 | 0.53 | 0.27 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.99 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 3:59:47 PM EST |
| 47.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.32 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 47.50 | 0.00 | 0.51 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.84 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 3:59:47 PM EST |
| 48.00 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 972 | 1.28 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:47 PM EST |
| 48.50 | 0.00 | 1.03 | 0.52 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.85 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:47 PM EST |
| 49.00 | 0.00 | 0.91 | 0.46 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.45 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:47 PM EST |
| 49.50 | 0.00 | 0.32 | 0.16 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.62 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 1.05 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 51.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 666 | 1.00 | -0.01 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 334 | 1.00 | -0.01 | 0.01 | -0.02 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 53.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,431 | 0.74 | -0.03 | 0.01 | -0.05 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 54.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 18 | 634 | 0.70 | -0.05 | 0.02 | -0.08 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 55.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 8 | 1,525 | 0.70 | -0.07 | 0.03 | -0.10 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 56.00 | 0.04 | 0.33 | 0.19 | 0.05 | -0.08 | -61.54% | 0.00 | 15 | 364 | 0.72 | -0.10 | 0.04 | -0.12 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 57.00 | 0.06 | 0.17 | 0.12 | 0.09 | -0.16 | -64.00% | 0.00 | 17 | 1,453 | 0.67 | -0.15 | 0.05 | -0.15 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 58.00 | 0.11 | 0.18 | 0.15 | 0.14 | -0.23 | -62.17% | 0.00 | 49 | 646 | 0.65 | -0.20 | 0.07 | -0.18 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 59.00 | 0.20 | 0.36 | 0.28 | 0.28 | -0.32 | -53.34% | 0.00 | 6 | 656 | 0.65 | -0.28 | 0.09 | -0.20 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 60.00 | 0.32 | 0.46 | 0.39 | 0.40 | -0.52 | -56.53% | 0.01 | 164 | 955 | 0.65 | -0.38 | 0.10 | -0.23 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 61.00 | 0.57 | 0.75 | 0.66 | 0.68 | -0.75 | -52.45% | 0.01 | 120 | 1,362 | 0.63 | -0.49 | 0.11 | -0.24 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 62.00 | 0.91 | 1.15 | 1.03 | 1.05 | -0.95 | -47.50% | 0.02 | 30 | 499 | 0.63 | -0.60 | 0.11 | -0.24 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 63.00 | 1.30 | 1.64 | 1.47 | 1.37 | -0.86 | -38.57% | 0.02 | 12 | 87 | 0.61 | -0.69 | 0.10 | -0.23 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 64.00 | 1.71 | 2.33 | 2.02 | 3.42 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.58 | -0.77 | 0.08 | -0.22 | 9/22/2026 | 9/22/2026 3:59:47 PM EST |
| 65.00 | 2.36 | 3.10 | 2.73 | 3.52 | -0.48 | -12.00% | 0.04 | 1 | 21 | 0.93 | -0.82 | 0.07 | -0.19 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 66.00 | 2.98 | 3.90 | 3.44 | 3.56 | -1.94 | -35.28% | 0.05 | 1 | 10 | 1.17 | -0.86 | 0.05 | -0.17 | 9/23/2026 | 9/22/2026 3:59:47 PM EST |
| 67.00 | 3.95 | 5.90 | 4.93 | 11.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.11 | -0.90 | 0.04 | -0.14 | 9/14/2026 | 9/22/2026 3:59:47 PM EST |
| 68.00 | 4.80 | 6.35 | 5.58 | % | 0.08 | 0 | 0 | 1.67 | -0.92 | 0.03 | -0.12 | 9/22/2026 3:59:47 PM EST | |||
| 69.00 | 5.75 | 7.95 | 6.85 | % | 0.10 | 0 | 0 | 1.76 | -0.94 | 0.03 | -0.10 | 9/22/2026 3:59:47 PM EST | |||
| 70.00 | 6.70 | 8.30 | 7.50 | 13.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.75 | -0.96 | 0.02 | -0.08 | 9/14/2026 | 9/22/2026 3:59:47 PM EST |
| 71.00 | 7.50 | 10.00 | 8.75 | % | 0.12 | 0 | 0 | 1.86 | -0.99 | 0.01 | -0.03 | 9/22/2026 3:59:47 PM EST | |||
| 72.00 | 8.40 | 11.00 | 9.70 | 11.25 | 0.00 | 0.00% | 0.13 | 0 | 10 | 2.02 | -0.99 | 0.01 | -0.02 | 9/11/2026 | 9/22/2026 3:59:47 PM EST |
| 73.00 | 9.40 | 12.00 | 10.70 | % | 0.15 | 0 | 0 | 2.03 | -0.99 | 0.01 | -0.02 | 9/22/2026 3:59:47 PM EST | |||
| 75.00 | 11.40 | 13.95 | 12.68 | 13.56 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.35 | -1.00 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 3:59:47 PM EST |