Options Chain for HOLOGIC INC COM (HOLX) - $67.73 as of 10/8/2025 4:09:56 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 | 38.70 | 42.50 | 40.60 | % | 1.48 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 30.00 | 36.30 | 40.00 | 38.15 | 38.50 | 0.00 | 0.00% | 1.27 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:59:03 PM EST |
| 32.50 | 33.80 | 37.50 | 35.65 | % | 1.10 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 35.00 | 31.30 | 35.00 | 33.15 | % | 0.95 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 37.50 | 28.80 | 32.50 | 30.65 | % | 0.82 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 40.00 | 26.30 | 30.00 | 28.15 | 34.52 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 10/8/2025 2:59:03 PM EST |
| 42.50 | 23.80 | 27.50 | 25.65 | % | 0.60 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 45.00 | 21.30 | 25.00 | 23.15 | 23.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 10/8/2025 2:59:03 PM EST |
| 47.50 | 18.80 | 22.50 | 20.65 | 18.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 10/8/2025 2:59:03 PM EST |
| 50.00 | 16.40 | 20.10 | 18.25 | 14.90 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 10/8/2025 2:59:03 PM EST |
| 52.50 | 13.90 | 17.60 | 15.75 | 14.23 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 2:59:03 PM EST |
| 55.00 | 11.40 | 15.10 | 13.25 | 12.70 | 0.00 | 0.00% | 0.24 | 0 | 13 | 1.59 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:03 PM EST |
| 57.50 | 8.90 | 12.70 | 10.80 | 7.90 | 0.00 | 0.00% | 0.19 | 0 | 59 | 1.40 | 0.98 | 0.01 | -0.01 | 9/19/2025 | 10/8/2025 2:59:03 PM EST |
| 60.00 | 6.60 | 10.30 | 8.45 | 7.45 | 0.00 | 0.00% | 0.14 | 0 | 159 | 1.24 | 0.94 | 0.02 | -0.03 | 8/27/2025 | 10/8/2025 2:59:03 PM EST |
| 62.50 | 5.40 | 7.90 | 6.65 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 135 | 0.98 | 0.87 | 0.04 | -0.05 | 9/24/2025 | 10/8/2025 2:59:03 PM EST |
| 65.00 | 2.60 | 5.50 | 4.05 | 3.50 | +0.30 | +9.38% | 0.06 | 2 | 2,126 | 0.47 | 0.75 | 0.08 | -0.07 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 67.50 | 1.05 | 2.25 | 1.65 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 5,005 | 0.37 | 0.53 | 0.11 | -0.07 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 70.00 | 0.20 | 1.20 | 0.70 | 0.90 | -0.10 | -10.00% | 0.01 | 106 | 7,594 | 0.36 | 0.30 | 0.09 | -0.07 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 72.50 | 0.20 | 0.50 | 0.35 | 0.35 | -0.25 | -41.67% | 0.00 | 4 | 1,639 | 0.38 | 0.19 | 0.05 | -0.07 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 75.00 | 0.05 | 1.00 | 0.53 | 0.15 | -0.17 | -53.13% | 0.01 | 10 | 447 | 0.42 | 0.12 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 77.50 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,230 | 1.22 | 0.01 | 0.01 | -0.01 | 10/1/2025 | 10/8/2025 2:59:03 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.42 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:03 PM EST |
| 82.50 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:03 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 245 | 1.68 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 10/8/2025 2:59:03 PM EST |
| 87.50 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.31 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:03 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.08 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 3.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 10/8/2025 2:59:03 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 10/8/2025 2:59:03 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 | 3.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 10/8/2025 2:59:03 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.33 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 10/8/2025 2:59:03 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6,007 | 1.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/8/2025 2:59:03 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.31 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/8/2025 2:59:03 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.87 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.18 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 57.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.66 | -0.02 | 0.01 | -0.01 | 9/26/2025 | 10/8/2025 2:59:03 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2,137 | 0.56 | -0.06 | 0.02 | -0.03 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 62.50 | 0.20 | 1.10 | 0.65 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.51 | -0.13 | 0.04 | -0.05 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 65.00 | 0.55 | 1.10 | 0.83 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1,859 | 0.43 | -0.25 | 0.08 | -0.07 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 67.50 | 0.00 | 2.20 | 1.10 | 1.25 | -0.30 | -19.36% | 0.02 | 5 | 268 | 0.36 | -0.47 | 0.11 | -0.07 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 70.00 | 0.80 | 4.60 | 2.70 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 78 | 0.50 | -0.70 | 0.09 | -0.07 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 72.50 | 2.75 | 6.40 | 4.58 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.94 | -0.81 | 0.05 | -0.07 | 9/25/2025 | 10/8/2025 2:59:03 PM EST |
| 75.00 | 5.10 | 8.90 | 7.00 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.09 | -0.88 | 0.03 | -0.06 | 6/30/2025 | 10/8/2025 2:59:03 PM EST |
| 77.50 | 7.60 | 10.90 | 9.25 | 4.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.22 | -0.99 | 0.01 | -0.01 | 12/4/2024 | 10/8/2025 2:59:03 PM EST |
| 80.00 | 9.70 | 13.80 | 11.75 | 12.22 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 82.50 | 12.20 | 16.30 | 14.25 | 10.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 10/8/2025 2:59:03 PM EST |
| 85.00 | 14.70 | 18.80 | 16.75 | 24.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 10/8/2025 2:59:03 PM EST |
| 87.50 | 17.20 | 21.30 | 19.25 | 9.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 10/8/2025 2:59:03 PM EST |
| 90.00 | 19.70 | 23.80 | 21.75 | 16.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 10/8/2025 2:59:03 PM EST |
| 95.00 | 24.70 | 28.80 | 26.75 | 15.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 10/8/2025 2:59:03 PM EST |
| 100.00 | 29.70 | 33.80 | 31.75 | 19.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 10/8/2025 2:59:03 PM EST |
| 105.00 | 34.70 | 38.80 | 36.75 | % | 0.35 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 110.00 | 39.70 | 43.80 | 41.75 | % | 0.38 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 115.00 | 44.70 | 48.80 | 46.75 | % | 0.41 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 120.00 | 49.70 | 53.80 | 51.75 | % | 0.43 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST |