Options Chain for HAEMONETICS CORP MASS COM (HAE) - $80.63 as of 11/26/2025 3:08:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.90 | 42.80 | 40.85 | % | 1.02 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 45.00 | 33.90 | 37.90 | 35.90 | % | 0.80 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 50.00 | 29.20 | 32.60 | 30.90 | % | 0.62 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 55.00 | 24.30 | 27.40 | 25.85 | % | 0.47 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 60.00 | 19.60 | 22.80 | 21.20 | % | 0.35 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 65.00 | 14.80 | 18.00 | 16.40 | % | 0.25 | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.02 | 11/26/2025 3:59:56 PM EST | |||
| 70.00 | 10.30 | 13.20 | 11.75 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.59 | 0.85 | 0.02 | -0.02 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 75.00 | 5.80 | 8.90 | 7.35 | % | 0.10 | 0 | 0 | 0.49 | 0.71 | 0.03 | -0.04 | 11/26/2025 3:59:56 PM EST | |||
| 80.00 | 3.80 | 6.20 | 5.00 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.39 | 0.55 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 85.00 | 1.90 | 4.00 | 2.95 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.39 | 0.37 | 0.03 | -0.04 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 90.00 | 0.75 | 2.00 | 1.38 | 1.02 | -0.08 | -7.28% | 0.02 | 1 | 27 | 0.36 | 0.23 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.58 | 0.14 | 0.02 | -0.03 | 11/26/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.65 | 0.07 | 0.01 | -0.02 | 11/26/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.01 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.82 | -0.06 | 0.01 | -0.02 | 11/26/2025 3:59:56 PM EST | |||
| 70.00 | 0.05 | 3.10 | 1.58 | % | 0.02 | 0 | 0 | 0.42 | -0.15 | 0.02 | -0.02 | 11/26/2025 3:59:56 PM EST | |||
| 75.00 | 1.20 | 3.20 | 2.20 | % | 0.03 | 0 | 0 | 0.37 | -0.29 | 0.03 | -0.04 | 11/26/2025 3:59:56 PM EST | |||
| 80.00 | 2.90 | 5.30 | 4.10 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.37 | -0.45 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 85.00 | 5.50 | 7.50 | 6.50 | 7.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | -0.63 | 0.03 | -0.04 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 90.00 | 9.30 | 11.40 | 10.35 | % | 0.11 | 0 | 0 | 0.31 | -0.77 | 0.03 | -0.03 | 11/26/2025 3:59:56 PM EST | |||
| 95.00 | 13.40 | 16.50 | 14.95 | 16.11 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.59 | -0.86 | 0.02 | -0.03 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 100.00 | 17.90 | 21.40 | 19.65 | % | 0.20 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.02 | 11/26/2025 3:59:56 PM EST | |||
| 105.00 | 22.40 | 26.40 | 24.40 | % | 0.23 | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 110.00 | 27.40 | 31.40 | 29.40 | % | 0.27 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST |