Options Chain for HOLOGIC INC COM (HOLX) - $67.17 as of 8/22/2025 3:53:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 38.90 | 43.10 | 41.00 | % | 1.49 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 36.40 | 40.60 | 38.50 | % | 1.28 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 32.50 | 34.00 | 38.10 | 36.05 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 31.40 | 35.60 | 33.50 | % | 0.96 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 37.50 | 28.90 | 33.20 | 31.05 | % | 0.83 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 40.00 | 26.50 | 30.60 | 28.55 | 34.52 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 8/22/2025 3:59:52 PM EST |
| 42.50 | 24.00 | 28.20 | 26.10 | % | 0.61 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 45.00 | 21.60 | 25.70 | 23.65 | 23.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 3:59:52 PM EST |
| 47.50 | 19.20 | 23.30 | 21.25 | 18.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 16.70 | 20.90 | 18.80 | 14.90 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.86 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 8/22/2025 3:59:52 PM EST |
| 52.50 | 14.40 | 18.50 | 16.45 | 14.23 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.02 | 7/30/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 11.90 | 16.00 | 13.95 | 10.80 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.68 | 0.98 | 0.01 | -0.02 | 6/24/2025 | 8/22/2025 3:59:52 PM EST |
| 57.50 | 9.70 | 13.50 | 11.60 | 8.00 | 0.00 | 0.00% | 0.20 | 0 | 52 | 0.58 | 0.96 | 0.01 | -0.03 | 6/5/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 8.40 | 10.80 | 9.60 | 6.70 | 0.00 | 0.00% | 0.16 | 0 | 166 | 0.55 | 0.91 | 0.02 | -0.03 | 6/25/2025 | 8/22/2025 3:59:52 PM EST |
| 62.50 | 6.40 | 7.30 | 6.85 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 106 | 0.26 | 0.84 | 0.03 | -0.04 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 3.00 | 5.20 | 4.10 | 6.71 | 0.00 | 0.00% | 0.06 | 0 | 532 | 0.39 | 0.75 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 67.50 | 3.20 | 5.30 | 4.25 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.29 | 0.64 | 0.05 | -0.04 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 1.90 | 2.65 | 2.28 | 2.00 | +0.15 | +8.11% | 0.03 | 1 | 2,289 | 0.22 | 0.51 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 72.50 | 1.20 | 2.50 | 1.85 | 1.10 | +0.05 | +4.77% | 0.03 | 1 | 809 | 0.28 | 0.38 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 0.65 | 2.90 | 1.78 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.34 | 0.26 | 0.04 | -0.03 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 77.50 | 0.30 | 1.70 | 1.00 | 0.35 | -0.15 | -30.00% | 0.01 | 500 | 512 | 0.31 | 0.17 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.52 | 0.11 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 1.80 | 0.90 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.06 | 0.02 | -0.01 | 1/13/2025 | 8/22/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.47 | 0.03 | 0.01 | -0.01 | 6/17/2025 | 8/22/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.67 | 0.02 | 0.01 | 0.00 | 7/2/2025 | 8/22/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 3.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 8/22/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 8/22/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.27 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 6,007 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.07 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.97 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 8/22/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 2.40 | 1.20 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.88 | -0.01 | 0.00 | -0.02 | 7/9/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 2.45 | 1.23 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.79 | -0.02 | 0.01 | -0.02 | 6/23/2025 | 8/22/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 2.55 | 1.28 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.71 | -0.04 | 0.01 | -0.03 | 6/23/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.43 | -0.09 | 0.02 | -0.03 | 8/6/2025 | 8/22/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 1.40 | 0.70 | 0.88 | -0.11 | -11.12% | 0.01 | 10 | 71 | 0.39 | -0.16 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 2.95 | 1.48 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.48 | -0.25 | 0.04 | -0.04 | 7/31/2025 | 8/22/2025 3:59:52 PM EST |
| 67.50 | 1.80 | 2.95 | 2.38 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 160 | 0.28 | -0.36 | 0.05 | -0.04 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 2.10 | 4.10 | 3.10 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.45 | -0.49 | 0.05 | -0.04 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 72.50 | 3.80 | 6.10 | 4.95 | 8.06 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.40 | -0.62 | 0.05 | -0.03 | 6/26/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 5.10 | 9.20 | 7.15 | 9.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.54 | -0.74 | 0.04 | -0.03 | 6/30/2025 | 8/22/2025 3:59:52 PM EST |
| 77.50 | 7.30 | 11.30 | 9.30 | 4.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.57 | -0.83 | 0.03 | -0.02 | 12/4/2024 | 8/22/2025 3:59:52 PM EST |
| 80.00 | 9.70 | 13.70 | 11.70 | 11.98 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.62 | -0.89 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 82.50 | 12.10 | 16.20 | 14.15 | 10.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.69 | -0.94 | 0.02 | -0.01 | 12/26/2024 | 8/22/2025 3:59:52 PM EST |
| 85.00 | 14.60 | 18.70 | 16.65 | 24.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 3/25/2025 | 8/22/2025 3:59:52 PM EST |
| 87.50 | 17.10 | 21.20 | 19.15 | 9.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 11/27/2024 | 8/22/2025 3:59:52 PM EST |
| 90.00 | 19.60 | 23.70 | 21.65 | 16.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 12/16/2024 | 8/22/2025 3:59:52 PM EST |
| 95.00 | 24.60 | 28.70 | 26.65 | 15.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 8/22/2025 3:59:52 PM EST |
| 100.00 | 29.60 | 33.70 | 31.65 | 19.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 34.60 | 38.70 | 36.65 | % | 0.35 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 39.60 | 43.70 | 41.65 | % | 0.38 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 115.00 | 44.60 | 48.70 | 46.65 | % | 0.41 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 120.00 | 49.60 | 53.70 | 51.65 | % | 0.43 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |