Options Chain for HAEMONETICS CORP MASS COM (HAE) - $49.22 as of 10/3/2025 4:07:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.50 | 22.40 | 20.45 | % | 0.68 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 35.00 | 13.90 | 17.20 | 15.55 | % | 0.44 | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 40.00 | 9.20 | 12.20 | 10.70 | % | 0.27 | 0 | 0 | 0.82 | 0.90 | 0.02 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 45.00 | 5.00 | 8.40 | 6.70 | 7.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.74 | 0.77 | 0.03 | -0.04 | 9/24/2025 | 10/3/2025 3:59:54 PM EST |
| 50.00 | 3.70 | 4.80 | 4.25 | 4.10 | +1.10 | +36.67% | 0.09 | 2 | 16 | 0.51 | 0.58 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 1.60 | 2.15 | 1.88 | 1.86 | +0.46 | +32.86% | 0.03 | 1 | 157 | 0.46 | 0.36 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 0.50 | 1.35 | 0.93 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.48 | 0.19 | 0.03 | -0.02 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | 0.08 | 0.02 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:54 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.90 | -0.03 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 1.03 | -0.10 | 0.02 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 45.00 | 1.05 | 2.40 | 1.73 | 1.61 | -0.44 | -21.47% | 0.04 | 7 | 12 | 0.57 | -0.23 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 50.00 | 2.20 | 5.50 | 3.85 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.59 | -0.42 | 0.04 | -0.04 | 9/24/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 4.90 | 8.20 | 6.55 | 7.62 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.53 | -0.64 | 0.04 | -0.04 | 9/25/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 9.00 | 11.10 | 10.05 | % | 0.17 | 0 | 0 | 0.63 | -0.81 | 0.03 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 65.00 | 14.10 | 16.10 | 15.10 | % | 0.23 | 0 | 0 | 0.92 | -0.92 | 0.02 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 70.00 | 17.80 | 21.80 | 19.80 | % | 0.28 | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 75.00 | 22.80 | 26.80 | 24.80 | % | 0.33 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST |