Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $51.87 as of 8/4/2026 7:48:19 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
25.00 26.60 28.15 27.38 26.20 % 1.10 3 0 5.50 1.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
30.00 21.60 23.55 22.58 22.78 +7.78 +51.87% 0.75 2 2 5.01 1.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
34.00 17.60 20.50 19.05 17.93 +2.35 +15.09% 0.56 1 7 5.19 1.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
35.00 16.75 18.80 17.78 18.16 +3.45 +23.46% 0.51 2 49 4.20 1.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
35.50 16.10 18.65 17.38 16.68 +2.71 +19.40% 0.49 2 5 4.47 1.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
36.00 15.60 18.50 17.05 17.25 +3.68 +27.12% 0.47 3 22 4.70 1.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
36.50 15.10 17.30 16.20 15.42 +2.53 +19.63% 0.44 4 6 3.87 1.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
37.00 14.60 16.85 15.73 14.97 +2.45 +19.57% 0.43 6 1 3.82 1.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
37.50 14.10 17.00 15.55 15.73 +3.91 +33.08% 0.41 4 3 4.34 1.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
38.00 13.65 16.50 15.08 14.78 +6.88 +87.09% 0.40 3 54 4.23 1.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
38.50 13.15 16.00 14.58 14.82 +3.63 +32.44% 0.38 5 3 4.11 1.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
39.00 12.75 14.80 13.78 13.87 +2.15 +18.35% 0.35 4 21 3.35 1.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
39.50 12.10 15.00 13.55 13.60 +3.63 +36.41% 0.34 2 2 3.89 1.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
40.00 12.20 13.40 12.80 11.67 +0.86 +7.96% 0.32 2 15 2.74 1.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
40.50 11.70 13.00 12.35 12.43 +3.08 +32.95% 0.30 2 5 2.75 1.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
41.00 10.70 12.80 11.75 11.75 +3.08 +35.53% 0.29 6 9 2.95 1.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
41.50 10.70 12.60 11.65 11.52 +5.49 +91.05% 0.28 1 6 3.11 1.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
42.00 9.95 11.40 10.68 10.75 +2.94 +37.65% 0.25 9 20 2.48 1.00 0.00 -0.01 8/4/2026 8/4/2026 4:00:04 PM EST
42.50 9.75 10.90 10.33 10.27 +5.84 +131.83% 0.24 6 1 2.29 0.99 0.00 -0.01 8/4/2026 8/4/2026 4:00:04 PM EST
43.00 8.65 11.55 10.10 8.19 +2.49 +43.69% 0.23 2 9 3.16 0.99 0.00 -0.01 8/4/2026 8/4/2026 4:00:04 PM EST
43.50 8.15 10.35 9.25 8.34 +2.45 +41.60% 0.21 5 37 2.51 0.99 0.01 -0.02 8/4/2026 8/4/2026 4:00:04 PM EST
44.00 7.70 9.85 8.78 7.90 +2.55 +47.67% 0.20 1 80 2.41 0.98 0.01 -0.03 8/4/2026 8/4/2026 4:00:04 PM EST
44.50 7.15 9.40 8.28 7.37 +2.36 +47.11% 0.19 6 10 2.35 0.98 0.01 -0.03 8/4/2026 8/4/2026 4:00:04 PM EST
45.00 6.75 8.25 7.50 6.36 +1.16 +22.31% 0.17 13 125 1.71 0.96 0.02 -0.05 8/4/2026 8/4/2026 4:00:04 PM EST
45.50 6.30 8.40 7.35 7.29 +2.30 +46.10% 0.16 6 49 2.16 0.95 0.02 -0.07 8/4/2026 8/4/2026 4:00:04 PM EST
46.00 6.35 7.20 6.78 6.95 +2.09 +43.01% 0.15 215 278 1.50 0.94 0.02 -0.08 8/4/2026 8/4/2026 4:00:04 PM EST
46.50 5.45 6.50 5.98 6.71 +2.71 +67.75% 0.13 31 1,230 1.22 0.93 0.03 -0.10 8/4/2026 8/4/2026 4:00:04 PM EST
47.00 5.45 6.50 5.98 6.47 +2.42 +59.76% 0.13 15 226 1.58 0.91 0.03 -0.12 8/4/2026 8/4/2026 4:00:04 PM EST
47.50 5.00 6.15 5.58 5.92 +2.52 +74.12% 0.12 13 289 1.59 0.88 0.04 -0.14 8/4/2026 8/4/2026 4:00:04 PM EST
48.00 4.55 5.45 5.00 4.97 +1.77 +55.32% 0.10 37 654 1.36 0.86 0.05 -0.16 8/4/2026 8/4/2026 4:00:04 PM EST
48.50 4.15 4.90 4.53 4.90 +1.95 +66.11% 0.09 12 746 1.03 0.83 0.05 -0.18 8/4/2026 8/4/2026 4:00:04 PM EST
49.00 3.75 4.25 4.00 4.00 +1.40 +53.85% 0.08 31 488 1.01 0.80 0.06 -0.20 8/4/2026 8/4/2026 4:00:04 PM EST
49.50 3.40 3.95 3.68 3.92 +1.59 +68.24% 0.07 21 315 1.04 0.77 0.07 -0.22 8/4/2026 8/4/2026 4:00:04 PM EST
50.00 3.05 3.30 3.18 3.20 +1.24 +63.27% 0.06 1,352 4,005 0.94 0.73 0.07 -0.23 8/4/2026 8/4/2026 4:00:04 PM EST
50.50 2.62 3.15 2.89 2.95 +1.17 +65.73% 0.06 195 1,015 0.96 0.69 0.08 -0.25 8/4/2026 8/4/2026 4:00:04 PM EST
51.00 2.42 2.77 2.60 2.62 +1.04 +65.83% 0.05 1,308 1,226 0.98 0.64 0.09 -0.26 8/4/2026 8/4/2026 4:00:04 PM EST
51.50 2.11 2.50 2.31 2.20 +0.80 +57.15% 0.04 1,059 3,517 0.98 0.60 0.09 -0.27 8/4/2026 8/4/2026 4:00:04 PM EST
52.00 1.85 2.01 1.93 2.01 +0.83 +70.34% 0.04 2,542 1,183 0.92 0.55 0.09 -0.28 8/4/2026 8/4/2026 4:00:04 PM EST
52.50 1.59 1.89 1.74 1.80 +0.70 +63.64% 0.03 626 97 0.95 0.50 0.09 -0.29 8/4/2026 8/4/2026 4:00:04 PM EST
53.00 1.38 1.60 1.49 1.55 +0.65 +72.23% 0.03 1,315 622 0.94 0.46 0.09 -0.29 8/4/2026 8/4/2026 4:00:04 PM EST
53.50 1.17 1.51 1.34 1.30 +0.47 +56.63% 0.03 241 156 0.97 0.41 0.09 -0.28 8/4/2026 8/4/2026 4:00:04 PM EST
54.00 1.01 1.32 1.17 1.07 +0.38 +55.08% 0.02 2,759 1,324 0.97 0.37 0.09 -0.28 8/4/2026 8/4/2026 4:00:04 PM EST
55.00 0.74 0.79 0.77 0.79 +0.36 +83.73% 0.01 5,761 3,777 0.92 0.29 0.08 -0.26 8/4/2026 8/4/2026 4:00:04 PM EST
56.00 0.51 0.64 0.58 0.62 +0.30 +93.75% 0.01 3,432 128 0.94 0.22 0.07 -0.23 8/4/2026 8/4/2026 4:00:04 PM EST
57.00 0.36 0.48 0.42 0.47 +0.23 +95.84% 0.01 1,159 663 0.96 0.17 0.06 -0.20 8/4/2026 8/4/2026 4:00:04 PM EST
58.00 0.24 0.34 0.29 0.28 +0.08 +40.00% 0.00 407 29 0.96 0.13 0.05 -0.17 8/4/2026 8/4/2026 4:00:04 PM EST
59.00 0.02 0.24 0.13 0.22 +0.08 +57.15% 0.00 77 6 0.83 0.09 0.04 -0.14 8/4/2026 8/4/2026 4:00:04 PM EST
60.00 0.11 0.15 0.13 0.15 +0.06 +66.67% 0.00 1,706 269 0.97 0.07 0.03 -0.11 8/4/2026 8/4/2026 4:00:04 PM EST
65.00 0.01 0.04 0.03 0.02 0.00 0.00% 0.00 123 123 1.03 0.01 0.01 -0.02 8/4/2026 8/4/2026 4:00:04 PM EST
70.00 0.00 0.01 0.01 0.01 -0.01 -50.00% 0.00 121 560 1.22 0.00 0.00 0.00 8/4/2026 8/4/2026 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
25.00 0.00 0.01 0.01 0.01 -0.04 -80.00% 0.00 1 2 0.00 0.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
30.00 0.00 0.08 0.04 0.01 0.00 0.00% 0.00 0 79 3.03 0.00 0.00 0.00 7/30/2026 8/4/2026 4:00:04 PM EST
34.00 0.00 0.06 0.03 0.22 0.00 0.00% 0.00 0 924 2.32 0.00 0.00 0.00 7/29/2026 8/4/2026 4:00:04 PM EST
35.00 0.00 0.06 0.03 0.01 0.00 0.00% 0.00 0 172 2.18 0.00 0.00 0.00 8/3/2026 8/4/2026 4:00:04 PM EST
35.50 0.00 2.13 1.07 % 0.03 0 0 5.07 0.00 0.00 0.00 8/4/2026 4:00:04 PM EST
36.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 455 1.63 0.00 0.00 0.00 8/3/2026 8/4/2026 4:00:04 PM EST
36.50 0.00 2.13 1.07 % 0.03 0 0 4.82 0.00 0.00 0.00 8/4/2026 4:00:04 PM EST
37.00 0.00 0.01 0.01 0.03 0.00 0.00% 0.00 0 59 1.52 0.00 0.00 0.00 8/3/2026 8/4/2026 4:00:04 PM EST
37.50 0.00 0.13 0.07 0.01 0.00 0.00% 0.00 0 180 2.11 0.00 0.00 0.00 8/3/2026 8/4/2026 4:00:04 PM EST
38.00 0.00 2.13 1.07 0.04 0.00 0.00% 0.03 0 25 4.47 0.00 0.00 0.00 7/31/2026 8/4/2026 4:00:04 PM EST
38.50 0.00 0.06 0.03 0.01 -0.06 -85.72% 0.00 1 4 1.73 0.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
39.00 0.00 0.43 0.22 0.02 -0.09 -81.82% 0.01 5 49 2.48 0.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
39.50 0.00 0.22 0.11 0.01 -0.06 -85.72% 0.00 28 591 2.04 0.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
40.00 0.00 0.09 0.05 0.01 -0.01 -50.00% 0.00 129 460 1.65 0.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
40.50 0.00 0.02 0.01 0.01 -0.10 -90.91% 0.00 30 636 1.27 0.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
41.00 0.00 0.02 0.01 0.01 -0.04 -80.00% 0.00 126 112 1.22 0.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
41.50 0.00 0.02 0.01 0.01 -0.06 -85.72% 0.00 71 154 1.16 0.00 0.00 0.00 8/4/2026 8/4/2026 4:00:04 PM EST
42.00 0.01 0.11 0.06 0.01 -0.09 -90.00% 0.00 156 273 1.24 0.00 0.00 -0.01 8/4/2026 8/4/2026 4:00:04 PM EST
42.50 0.00 0.44 0.22 0.02 -0.16 -88.89% 0.01 45 43 1.93 -0.01 0.00 -0.01 8/4/2026 8/4/2026 4:00:04 PM EST
43.00 0.00 0.15 0.08 0.02 -0.13 -86.67% 0.00 160 340 1.42 -0.01 0.00 -0.01 8/4/2026 8/4/2026 4:00:04 PM EST
43.50 0.00 0.45 0.23 0.05 -0.10 -66.67% 0.01 9 235 1.78 -0.01 0.01 -0.02 8/4/2026 8/4/2026 4:00:04 PM EST
44.00 0.04 0.15 0.10 0.05 -0.15 -75.00% 0.00 216 427 1.12 -0.02 0.01 -0.03 8/4/2026 8/4/2026 4:00:04 PM EST
44.50 0.00 0.48 0.24 0.05 -0.18 -78.27% 0.01 106 656 1.66 -0.02 0.01 -0.03 8/4/2026 8/4/2026 4:00:04 PM EST
45.00 0.05 0.14 0.10 0.05 -0.25 -83.34% 0.00 1,022 1,035 1.00 -0.04 0.02 -0.05 8/4/2026 8/4/2026 4:00:04 PM EST
45.50 0.03 0.15 0.09 0.09 -0.26 -74.29% 0.00 162 101 0.92 -0.05 0.02 -0.07 8/4/2026 8/4/2026 4:00:04 PM EST
46.00 0.06 0.17 0.12 0.11 -0.34 -75.56% 0.00 221 1,745 0.92 -0.06 0.02 -0.08 8/4/2026 8/4/2026 4:00:04 PM EST
46.50 0.10 0.31 0.21 0.13 -0.46 -77.97% 0.00 17 86 0.99 -0.07 0.03 -0.10 8/4/2026 8/4/2026 4:00:04 PM EST
47.00 0.15 0.35 0.25 0.16 -0.56 -77.78% 0.01 12 437 0.98 -0.09 0.03 -0.12 8/4/2026 8/4/2026 4:00:04 PM EST
47.50 0.06 0.28 0.17 0.24 -0.55 -69.62% 0.00 76 184 0.79 -0.12 0.04 -0.14 8/4/2026 8/4/2026 4:00:04 PM EST
48.00 0.20 0.49 0.35 0.30 -0.57 -65.52% 0.01 84 132 0.93 -0.14 0.05 -0.16 8/4/2026 8/4/2026 4:00:04 PM EST
48.50 0.25 0.43 0.34 0.43 -0.70 -61.95% 0.01 45 135 0.85 -0.17 0.05 -0.18 8/4/2026 8/4/2026 4:00:04 PM EST
49.00 0.33 0.60 0.47 0.60 -0.70 -53.85% 0.01 909 36 0.88 -0.20 0.06 -0.20 8/4/2026 8/4/2026 4:00:04 PM EST
49.50 0.48 0.63 0.56 0.50 -1.00 -66.67% 0.01 309 52 0.86 -0.23 0.07 -0.22 8/4/2026 8/4/2026 4:00:04 PM EST
50.00 0.62 0.82 0.72 0.77 -0.93 -54.71% 0.01 311 72 0.88 -0.27 0.07 -0.23 8/4/2026 8/4/2026 4:00:04 PM EST
50.50 0.76 0.94 0.85 0.90 -1.14 -55.89% 0.02 106 17 0.87 -0.31 0.08 -0.25 8/4/2026 8/4/2026 4:00:04 PM EST
51.00 0.84 1.13 0.99 0.99 -1.16 -53.96% 0.02 137 1,572 0.84 -0.36 0.09 -0.26 8/4/2026 8/4/2026 4:00:04 PM EST
51.50 0.99 1.35 1.17 1.18 % 0.02 254 0 0.83 -0.40 0.09 -0.27 8/4/2026 8/4/2026 4:00:04 PM EST
52.00 1.32 1.62 1.47 1.50 -8.30 -84.70% 0.03 55 1 0.87 -0.45 0.09 -0.28 8/4/2026 8/4/2026 4:00:04 PM EST
52.50 1.58 1.82 1.70 1.62 % 0.03 103 0 0.86 -0.50 0.09 -0.29 8/4/2026 8/4/2026 4:00:04 PM EST
53.00 1.71 2.14 1.93 2.00 -1.70 -45.95% 0.04 14 56 0.83 -0.54 0.09 -0.29 8/4/2026 8/4/2026 4:00:04 PM EST
53.50 2.04 2.46 2.25 6.65 0.00 0.00% 0.04 0 1 0.85 -0.59 0.09 -0.28 8/3/2026 8/4/2026 4:00:04 PM EST
54.00 2.35 2.79 2.57 5.12 0.00 0.00% 0.05 0 19 0.84 -0.63 0.09 -0.28 8/3/2026 8/4/2026 4:00:04 PM EST
55.00 3.00 3.45 3.23 8.05 0.00 0.00% 0.06 0 1 0.81 -0.71 0.08 -0.26 7/31/2026 8/4/2026 4:00:04 PM EST
56.00 3.70 4.35 4.03 4.20 -5.20 -55.32% 0.07 15 1 0.80 -0.78 0.07 -0.23 8/4/2026 8/4/2026 4:00:04 PM EST
57.00 4.20 5.15 4.68 10.30 0.00 0.00% 0.08 0 1 1.19 -0.83 0.06 -0.20 8/3/2026 8/4/2026 4:00:04 PM EST
58.00 4.50 7.00 5.75 13.20 0.00 0.00% 0.10 0 1 1.86 -0.87 0.05 -0.17 7/29/2026 8/4/2026 4:00:04 PM EST
59.00 5.40 7.60 6.50 9.85 0.00 0.00% 0.11 0 1 1.76 -0.91 0.04 -0.14 8/3/2026 8/4/2026 4:00:04 PM EST
60.00 6.35 8.75 7.55 10.76 0.00 0.00% 0.13 0 1 1.99 -0.94 0.03 -0.11 8/3/2026 8/4/2026 4:00:04 PM EST
65.00 10.85 13.55 12.20 % 0.19 0 0 2.45 -0.99 0.01 -0.02 8/4/2026 4:00:04 PM EST
70.00 15.85 18.55 17.20 % 0.25 0 0 2.95 -1.00 0.00 0.00 8/4/2026 4:00:04 PM EST