Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $61.10 as of 9/18/2026 4:20:30 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 | 30.05 | 32.00 | 31.03 | % | 1.03 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 35.00 | 24.60 | 26.85 | 25.73 | 22.55 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:49 PM EST |
| 38.00 | 21.60 | 23.85 | 22.73 | % | 0.60 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 39.00 | 20.60 | 22.85 | 21.73 | % | 0.56 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 40.00 | 19.60 | 21.85 | 20.73 | 21.40 | +0.50 | +2.40% | 0.52 | 5 | 7 | 2.66 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 41.00 | 18.60 | 20.85 | 19.73 | % | 0.48 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 42.00 | 17.60 | 19.85 | 18.73 | % | 0.45 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 43.00 | 16.60 | 18.85 | 17.73 | 9.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 3:59:49 PM EST |
| 44.00 | 15.60 | 17.85 | 16.73 | 17.75 | 0.00 | 0.00% | 0.38 | 0 | 16 | 2.19 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:49 PM EST |
| 44.50 | 15.15 | 17.35 | 16.25 | % | 0.37 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 45.00 | 14.55 | 16.85 | 15.70 | 16.49 | 0.00 | 0.00% | 0.35 | 0 | 23 | 2.08 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:49 PM EST |
| 45.50 | 14.15 | 16.35 | 15.25 | % | 0.34 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 46.00 | 13.50 | 15.85 | 14.68 | 15.40 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.97 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:49 PM EST |
| 46.50 | 13.10 | 15.35 | 14.23 | 15.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:49 PM EST |
| 47.00 | 12.60 | 14.85 | 13.73 | 14.75 | 0.00 | 0.00% | 0.29 | 0 | 39 | 1.86 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:49 PM EST |
| 47.50 | 12.10 | 14.40 | 13.25 | 13.76 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:49 PM EST |
| 48.00 | 11.65 | 13.10 | 12.38 | 13.05 | -0.25 | -1.88% | 0.26 | 23 | 86 | 1.27 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 48.50 | 11.10 | 13.35 | 12.23 | % | 0.25 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 49.00 | 10.65 | 12.85 | 11.75 | 12.46 | 0.00 | 0.00% | 0.24 | 0 | 62 | 1.65 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:49 PM EST |
| 49.50 | 10.15 | 12.35 | 11.25 | % | 0.23 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 50.00 | 9.65 | 11.90 | 10.78 | 11.15 | 0.00 | 0.00% | 0.22 | 0 | 146 | 1.57 | 0.98 | 0.01 | -0.02 | 9/17/2026 | 9/18/2026 3:59:49 PM EST |
| 51.00 | 8.70 | 10.85 | 9.78 | 8.85 | -1.59 | -15.23% | 0.19 | 32 | 129 | 1.44 | 0.98 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 52.00 | 7.60 | 9.10 | 8.35 | 9.29 | -0.25 | -2.63% | 0.16 | 4 | 297 | 0.93 | 0.96 | 0.02 | -0.03 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 53.00 | 6.75 | 8.25 | 7.50 | 7.81 | -0.69 | -8.12% | 0.14 | 1 | 1,393 | 0.93 | 0.94 | 0.02 | -0.04 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 54.00 | 5.85 | 7.15 | 6.50 | 6.19 | -1.46 | -19.09% | 0.12 | 8 | 396 | 0.79 | 0.92 | 0.03 | -0.05 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 55.00 | 6.00 | 6.25 | 6.13 | 5.70 | -0.75 | -11.63% | 0.11 | 364 | 1,469 | 0.69 | 0.89 | 0.04 | -0.06 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 56.00 | 5.10 | 5.40 | 5.25 | 4.76 | -1.24 | -20.67% | 0.09 | 5 | 404 | 0.67 | 0.85 | 0.05 | -0.07 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 57.00 | 3.95 | 4.55 | 4.25 | 3.76 | -1.14 | -23.27% | 0.07 | 135 | 1,783 | 0.56 | 0.80 | 0.06 | -0.09 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 58.00 | 3.25 | 3.80 | 3.53 | 3.15 | -1.00 | -24.10% | 0.06 | 28 | 726 | 0.57 | 0.73 | 0.07 | -0.10 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 59.00 | 2.70 | 3.10 | 2.90 | 2.91 | -0.50 | -14.67% | 0.05 | 44 | 488 | 0.59 | 0.65 | 0.08 | -0.12 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 60.00 | 2.31 | 2.40 | 2.36 | 2.31 | -0.55 | -19.24% | 0.04 | 676 | 2,591 | 0.61 | 0.57 | 0.08 | -0.13 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 61.00 | 1.80 | 2.05 | 1.93 | 1.85 | -0.76 | -29.12% | 0.03 | 395 | 1,967 | 0.62 | 0.49 | 0.08 | -0.13 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 62.00 | 1.35 | 1.52 | 1.44 | 1.43 | -0.36 | -20.12% | 0.02 | 1,312 | 1,757 | 0.60 | 0.41 | 0.08 | -0.13 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 63.00 | 1.05 | 1.18 | 1.12 | 1.10 | -0.35 | -24.14% | 0.02 | 309 | 257 | 0.60 | 0.34 | 0.07 | -0.13 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 64.00 | 0.73 | 0.89 | 0.81 | 0.76 | -0.41 | -35.05% | 0.01 | 161 | 299 | 0.60 | 0.27 | 0.07 | -0.12 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 65.00 | 0.56 | 0.66 | 0.61 | 0.61 | -0.29 | -32.23% | 0.01 | 2,071 | 1,708 | 0.61 | 0.21 | 0.06 | -0.10 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 66.00 | 0.23 | 0.53 | 0.38 | 0.35 | -0.36 | -50.71% | 0.01 | 184 | 172 | 0.57 | 0.17 | 0.05 | -0.09 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 67.00 | 0.23 | 0.38 | 0.31 | 0.33 | -0.18 | -35.30% | 0.00 | 198 | 1,392 | 0.60 | 0.13 | 0.04 | -0.08 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 68.00 | 0.12 | 0.35 | 0.24 | 0.19 | -0.28 | -59.58% | 0.00 | 51 | 172 | 0.61 | 0.10 | 0.03 | -0.06 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 69.00 | 0.12 | 0.19 | 0.16 | 0.19 | -0.16 | -45.72% | 0.00 | 12 | 43 | 0.61 | 0.08 | 0.03 | -0.05 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 70.00 | 0.11 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 201 | 239 | 0.64 | 0.06 | 0.02 | -0.04 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 71.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.16 | -76.19% | 0.00 | 1 | 63 | 0.98 | 0.03 | 0.01 | -0.03 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 72.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.10 | -62.50% | 0.00 | 1 | 41 | 0.82 | 0.03 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 73.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 8 | 6 | 0.77 | 0.02 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.77 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 9/18/2026 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 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 70 | 4.02 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 3:59:49 PM EST |
| 38.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.62 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 3:59:49 PM EST |
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.54 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:49 PM EST |
| 41.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.49 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:49 PM EST |
| 42.00 | 0.00 | 1.13 | 0.57 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.40 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:49 PM EST |
| 43.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.26 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:49 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 2,038 | 1.10 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 44.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.13 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 285 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 45.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 46.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 248 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 46.50 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:49 PM EST |
| 47.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 18 | 269 | 0.76 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.77 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:49 PM EST |
| 48.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 970 | 0.79 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 48.50 | 0.00 | 0.31 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.15 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:49 PM EST |
| 49.00 | 0.00 | 0.38 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.17 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:49 PM EST |
| 49.50 | 0.00 | 0.40 | 0.20 | 0.04 | -0.04 | -50.00% | 0.00 | 286 | 43 | 1.14 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 50.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 158 | 941 | 0.69 | -0.02 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 51.00 | 0.05 | 0.18 | 0.12 | 0.08 | -0.01 | -11.12% | 0.00 | 19 | 659 | 0.74 | -0.02 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 52.00 | 0.06 | 0.14 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 64 | 359 | 0.66 | -0.04 | 0.02 | -0.03 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 53.00 | 0.11 | 0.16 | 0.14 | 0.14 | -0.05 | -26.32% | 0.00 | 24 | 1,354 | 0.63 | -0.06 | 0.02 | -0.04 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 54.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 38 | 317 | 0.61 | -0.08 | 0.03 | -0.05 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 55.00 | 0.26 | 0.32 | 0.29 | 0.26 | -0.11 | -29.73% | 0.01 | 599 | 1,650 | 0.60 | -0.11 | 0.04 | -0.06 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 56.00 | 0.32 | 0.41 | 0.37 | 0.42 | -0.09 | -17.65% | 0.01 | 155 | 251 | 0.57 | -0.15 | 0.05 | -0.07 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 57.00 | 0.50 | 0.64 | 0.57 | 0.58 | +0.03 | +5.46% | 0.01 | 395 | 1,066 | 0.57 | -0.20 | 0.06 | -0.09 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 58.00 | 0.76 | 0.86 | 0.81 | 0.85 | -0.10 | -10.53% | 0.01 | 208 | 286 | 0.56 | -0.27 | 0.07 | -0.10 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 59.00 | 0.98 | 1.34 | 1.16 | 1.47 | +0.37 | +33.64% | 0.02 | 88 | 68 | 0.57 | -0.35 | 0.08 | -0.12 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 60.00 | 1.50 | 1.68 | 1.59 | 1.58 | -0.12 | -7.06% | 0.03 | 765 | 680 | 0.57 | -0.43 | 0.08 | -0.13 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 61.00 | 1.97 | 2.36 | 2.17 | 2.04 | -0.17 | -7.70% | 0.04 | 251 | 1,121 | 0.59 | -0.51 | 0.08 | -0.13 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 62.00 | 2.52 | 2.98 | 2.75 | 3.08 | +0.40 | +14.93% | 0.04 | 20 | 591 | 0.59 | -0.59 | 0.08 | -0.13 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 63.00 | 3.15 | 3.70 | 3.43 | 3.43 | +0.28 | +8.89% | 0.05 | 7 | 36 | 0.60 | -0.66 | 0.07 | -0.13 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 64.00 | 3.90 | 4.45 | 4.18 | 4.00 | 0.00 | 0.00% | 0.07 | 5 | 21 | 0.60 | -0.73 | 0.07 | -0.12 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 65.00 | 4.65 | 5.25 | 4.95 | 5.10 | +0.32 | +6.70% | 0.08 | 2 | 15 | 0.60 | -0.79 | 0.06 | -0.10 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 66.00 | 5.15 | 6.60 | 5.88 | 6.60 | -3.90 | -37.15% | 0.09 | 12 | 9 | 0.94 | -0.83 | 0.05 | -0.09 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 67.00 | 6.15 | 7.95 | 7.05 | 11.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.71 | -0.87 | 0.04 | -0.08 | 9/14/2026 | 9/18/2026 3:59:49 PM EST |
| 68.00 | 6.55 | 9.00 | 7.78 | % | 0.11 | 0 | 0 | 1.24 | -0.90 | 0.03 | -0.06 | 9/18/2026 3:59:49 PM EST | |||
| 69.00 | 7.75 | 9.75 | 8.75 | % | 0.13 | 0 | 0 | 1.23 | -0.92 | 0.03 | -0.05 | 9/18/2026 3:59:49 PM EST | |||
| 70.00 | 9.10 | 11.40 | 10.25 | 13.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.56 | -0.94 | 0.02 | -0.04 | 9/14/2026 | 9/18/2026 3:59:49 PM EST |
| 71.00 | 9.40 | 11.60 | 10.50 | % | 0.15 | 0 | 0 | 1.31 | -0.97 | 0.01 | -0.03 | 9/18/2026 3:59:49 PM EST | |||
| 72.00 | 10.25 | 12.45 | 11.35 | 11.25 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.32 | -0.97 | 0.01 | -0.02 | 9/11/2026 | 9/18/2026 3:59:49 PM EST |
| 73.00 | 11.20 | 13.45 | 12.33 | % | 0.17 | 0 | 0 | 1.38 | -0.98 | 0.01 | -0.02 | 9/18/2026 3:59:49 PM EST | |||
| 75.00 | 13.20 | 15.45 | 14.33 | 13.96 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.51 | -0.99 | 0.00 | -0.01 | 9/11/2026 | 9/18/2026 3:59:49 PM EST |