Options Chain for HAEMONETICS CORP MASS COM (HAE) - $126.85 as of 11/5/2026 7:11:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 70.00 | 74.90 | 72.45 | % | 1.32 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 60.00 | 65.00 | 69.90 | 67.45 | % | 1.12 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 65.00 | 60.00 | 64.90 | 62.45 | % | 0.96 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 70.00 | 55.40 | 59.50 | 57.45 | % | 0.82 | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 11/4/2026 3:59:48 PM EST | |||
| 75.00 | 50.50 | 54.50 | 52.50 | 52.10 | 0.00 | 0.00% | 0.70 | 0 | 5 | 2.02 | 0.99 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 80.00 | 45.70 | 49.50 | 47.60 | 47.20 | 0.00 | 0.00% | 0.59 | 0 | 7 | 1.80 | 0.99 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 85.00 | 40.50 | 44.60 | 42.55 | % | 0.50 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.03 | 11/4/2026 3:59:48 PM EST | |||
| 90.00 | 35.50 | 40.40 | 37.95 | % | 0.42 | 0 | 0 | 1.47 | 0.96 | 0.00 | -0.08 | 11/4/2026 3:59:48 PM EST | |||
| 95.00 | 30.50 | 35.40 | 32.95 | % | 0.35 | 0 | 0 | 1.35 | 0.96 | 0.00 | -0.07 | 11/4/2026 3:59:48 PM EST | |||
| 100.00 | 26.20 | 30.00 | 28.10 | 21.43 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.21 | 0.94 | 0.01 | -0.09 | 11/3/2026 | 11/4/2026 3:59:48 PM EST |
| 105.00 | 21.60 | 25.40 | 23.50 | 18.30 | 0.00 | 0.00% | 0.22 | 0 | 110 | 1.07 | 0.87 | 0.01 | -0.17 | 10/9/2026 | 11/4/2026 3:59:48 PM EST |
| 110.00 | 17.40 | 21.00 | 19.20 | 12.23 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.98 | 0.83 | 0.01 | -0.20 | 10/26/2026 | 11/4/2026 3:59:48 PM EST |
| 115.00 | 13.60 | 17.10 | 15.35 | 14.30 | 0.00 | 0.00% | 0.13 | 0 | 320 | 0.67 | 0.77 | 0.01 | -0.21 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 120.00 | 10.10 | 12.90 | 11.50 | 6.33 | 0.00 | 0.00% | 0.10 | 0 | 132 | 0.66 | 0.70 | 0.02 | -0.21 | 11/3/2026 | 11/4/2026 3:59:48 PM EST |
| 125.00 | 7.30 | 9.90 | 8.60 | 8.02 | 0.00 | 0.00% | 0.07 | 0 | 83 | 0.67 | 0.59 | 0.02 | -0.23 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 130.00 | 5.00 | 8.50 | 6.75 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 712 | 0.73 | 0.48 | 0.02 | -0.24 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 135.00 | 3.00 | 6.40 | 4.70 | 3.54 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.71 | 0.39 | 0.02 | -0.24 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 140.00 | 2.00 | 4.90 | 3.45 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 1,056 | 0.73 | 0.32 | 0.02 | -0.24 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 145.00 | 0.50 | 4.50 | 2.50 | 2.69 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.71 | 0.27 | 0.01 | -0.25 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 3.20 | 1.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.21 | 0.01 | -0.21 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 3.90 | 1.95 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.16 | 0.01 | -0.18 | 10/9/2026 | 11/4/2026 3:59:48 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.15 | 0.01 | -0.20 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 165.00 | 0.00 | 3.60 | 1.80 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.10 | 0.01 | -0.14 | 10/27/2026 | 11/4/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 3.20 | 1.60 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/4/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 2.95 | 1.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.61 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 11/4/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 4.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.35 | -0.01 | 0.00 | -0.02 | 10/14/2026 | 11/4/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 3.20 | 1.60 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.17 | -0.01 | 0.00 | -0.02 | 10/9/2026 | 11/4/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 3.50 | 1.75 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.96 | -0.01 | 0.00 | -0.03 | 10/16/2026 | 11/4/2026 3:59:48 PM EST |
| 90.00 | 0.05 | 5.00 | 2.53 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.24 | -0.04 | 0.00 | -0.08 | 10/23/2026 | 11/4/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 4.90 | 2.45 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.59 | -0.04 | 0.00 | -0.07 | 9/17/2026 | 11/4/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 3.70 | 1.85 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 521 | 1.41 | -0.06 | 0.01 | -0.09 | 10/27/2026 | 11/4/2026 3:59:48 PM EST |
| 105.00 | 0.05 | 3.80 | 1.93 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 748 | 0.83 | -0.13 | 0.01 | -0.17 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 110.00 | 0.55 | 2.80 | 1.68 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.73 | -0.17 | 0.01 | -0.20 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 115.00 | 0.60 | 4.60 | 2.60 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 172 | 0.69 | -0.23 | 0.01 | -0.21 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 120.00 | 2.00 | 5.80 | 3.90 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 310 | 0.69 | -0.30 | 0.02 | -0.21 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 125.00 | 4.50 | 7.50 | 6.00 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.69 | -0.41 | 0.02 | -0.23 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 130.00 | 7.00 | 10.40 | 8.70 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.70 | -0.52 | 0.02 | -0.24 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 135.00 | 10.00 | 13.70 | 11.85 | % | 0.09 | 0 | 0 | 0.70 | -0.61 | 0.02 | -0.24 | 11/4/2026 3:59:48 PM EST | |||
| 140.00 | 13.50 | 17.20 | 15.35 | % | 0.11 | 0 | 0 | 0.68 | -0.68 | 0.02 | -0.24 | 11/4/2026 3:59:48 PM EST | |||
| 145.00 | 17.50 | 21.30 | 19.40 | % | 0.13 | 0 | 0 | 0.65 | -0.73 | 0.01 | -0.25 | 11/4/2026 3:59:48 PM EST | |||
| 150.00 | 22.00 | 25.90 | 23.95 | % | 0.16 | 0 | 0 | 0.99 | -0.79 | 0.01 | -0.21 | 11/4/2026 3:59:48 PM EST | |||
| 155.00 | 26.50 | 30.20 | 28.35 | 36.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.06 | -0.84 | 0.01 | -0.18 | 10/15/2026 | 11/4/2026 3:59:48 PM EST |
| 160.00 | 31.10 | 35.10 | 33.10 | % | 0.21 | 0 | 0 | 1.10 | -0.85 | 0.01 | -0.20 | 11/4/2026 3:59:48 PM EST | |||
| 165.00 | 35.90 | 39.90 | 37.90 | % | 0.23 | 0 | 0 | 1.17 | -0.90 | 0.01 | -0.14 | 11/4/2026 3:59:48 PM EST |