Options Chain for HAEMONETICS CORP MASS COM (HAE) - $53.98 as of 8/22/2025 3:51:38 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 | 24.70 | 28.20 | 26.45 | % | 0.88 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 35.00 | 20.50 | 22.30 | 21.40 | % | 0.61 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 40.00 | 15.10 | 17.80 | 16.45 | % | 0.41 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 10.10 | 14.00 | 12.05 | 13.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.82 | 0.94 | 0.01 | -0.02 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 7.40 | 9.80 | 8.60 | 7.70 | +1.90 | +32.76% | 0.17 | 1 | 18 | 0.51 | 0.83 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 3.80 | 4.40 | 4.10 | 4.00 | +0.50 | +14.29% | 0.07 | 29 | 34 | 0.35 | 0.62 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 1.60 | 3.00 | 2.30 | 1.95 | +0.83 | +74.11% | 0.04 | 210 | 2,218 | 0.34 | 0.38 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.56 | 0.18 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.41 | 0.07 | 0.02 | -0.01 | 8/8/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.81 | 0.02 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.55 | 0.01 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.10 | 1.05 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.08 | -0.01 | 0.00 | -0.01 | 2/28/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.60 | -0.06 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.45 | 0.73 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 2,248 | 0.56 | -0.17 | 0.03 | -0.02 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 2.30 | 3.40 | 2.85 | 2.35 | -1.35 | -36.49% | 0.05 | 29 | 142 | 0.44 | -0.38 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 3.20 | 6.10 | 4.65 | 4.24 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.43 | -0.62 | 0.05 | -0.03 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 8.90 | 9.40 | 9.15 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 99 | 0.39 | -0.82 | 0.03 | -0.02 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 12.40 | 14.90 | 13.65 | 13.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.70 | -0.93 | 0.02 | -0.01 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 17.60 | 20.50 | 19.05 | 5.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 6/26/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 22.00 | 25.50 | 23.75 | 8.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.96 | -0.99 | 0.00 | 0.00 | 12/12/2024 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 26.60 | 30.50 | 28.55 | % | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 90.00 | 31.80 | 35.50 | 33.65 | % | 0.37 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 95.00 | 36.60 | 40.50 | 38.55 | 23.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 41.60 | 45.50 | 43.55 | % | 0.44 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 105.00 | 47.00 | 50.50 | 48.75 | % | 0.46 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 110.00 | 51.60 | 55.50 | 53.55 | % | 0.49 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 115.00 | 56.60 | 60.50 | 58.55 | % | 0.51 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 120.00 | 61.70 | 65.50 | 63.60 | % | 0.53 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 66.80 | 70.50 | 68.65 | % | 0.55 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 71.80 | 75.50 | 73.65 | % | 0.57 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 135.00 | 76.80 | 80.50 | 78.65 | % | 0.58 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |