Options Chain for HAEMONETICS CORP MASS COM (HAE) - $119.97 as of 10/27/2026 9:06:00 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 | 88.00 | 92.00 | 90.00 | % | 3.00 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 35.00 | 83.00 | 87.20 | 85.10 | % | 2.43 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 40.00 | 78.00 | 82.20 | 80.10 | % | 2.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 45.00 | 73.00 | 77.30 | 75.15 | % | 1.67 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 50.00 | 68.10 | 72.20 | 70.15 | % | 1.40 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 55.00 | 63.00 | 67.40 | 65.20 | % | 1.19 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 60.00 | 58.20 | 62.30 | 60.25 | % | 1.00 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 65.00 | 53.90 | 57.30 | 55.60 | % | 0.86 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 70.00 | 48.80 | 52.50 | 50.65 | 16.70 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.17 | 0.99 | 0.00 | -0.02 | 6/10/2026 | 10/27/2026 3:59:59 PM EST |
| 75.00 | 44.50 | 47.60 | 46.05 | 19.00 | 0.00 | 0.00% | 0.61 | 0 | 11 | 1.06 | 0.99 | 0.00 | -0.02 | 8/12/2026 | 10/27/2026 3:59:59 PM EST |
| 80.00 | 39.80 | 42.90 | 41.35 | 25.20 | 0.00 | 0.00% | 0.52 | 0 | 3 | 0.98 | 0.98 | 0.00 | -0.02 | 8/31/2026 | 10/27/2026 3:59:59 PM EST |
| 85.00 | 35.00 | 38.00 | 36.50 | 23.01 | 0.00 | 0.00% | 0.43 | 0 | 12 | 0.88 | 0.95 | 0.00 | -0.04 | 9/15/2026 | 10/27/2026 3:59:59 PM EST |
| 90.00 | 29.60 | 33.50 | 31.55 | 21.70 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.82 | 0.94 | 0.00 | -0.04 | 8/19/2026 | 10/27/2026 3:59:59 PM EST |
| 95.00 | 25.20 | 28.90 | 27.05 | 15.46 | 0.00 | 0.00% | 0.28 | 0 | 21 | 0.75 | 0.89 | 0.01 | -0.06 | 8/18/2026 | 10/27/2026 3:59:59 PM EST |
| 100.00 | 21.60 | 24.50 | 23.05 | 20.00 | 0.00 | 0.00% | 0.23 | 0 | 62 | 0.58 | 0.85 | 0.01 | -0.07 | 10/8/2026 | 10/27/2026 3:59:59 PM EST |
| 105.00 | 16.50 | 20.20 | 18.35 | 17.00 | 0.00 | 0.00% | 0.17 | 0 | 65 | 0.49 | 0.79 | 0.01 | -0.08 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 110.00 | 12.20 | 15.90 | 14.05 | 14.10 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.44 | 0.72 | 0.02 | -0.08 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 115.00 | 10.00 | 12.60 | 11.30 | 15.03 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.47 | 0.64 | 0.02 | -0.09 | 10/13/2026 | 10/27/2026 3:59:59 PM EST |
| 120.00 | 8.00 | 9.00 | 8.50 | 8.70 | -3.48 | -28.58% | 0.07 | 4 | 41 | 0.46 | 0.55 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 125.00 | 4.80 | 6.80 | 5.80 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.43 | 0.45 | 0.02 | -0.09 | 10/12/2026 | 10/27/2026 3:59:59 PM EST |
| 130.00 | 3.50 | 6.10 | 4.80 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.46 | 0.37 | 0.02 | -0.09 | 10/12/2026 | 10/27/2026 3:59:59 PM EST |
| 135.00 | 1.85 | 4.80 | 3.33 | % | 0.02 | 0 | 0 | 0.45 | 0.31 | 0.02 | -0.08 | 10/27/2026 3:59:59 PM EST | |||
| 140.00 | 0.80 | 4.00 | 2.40 | 3.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | 0.26 | 0.01 | -0.08 | 10/9/2026 | 10/27/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.40 | 1.20 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.52 | 0.21 | 0.01 | -0.07 | 10/12/2026 | 10/27/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 3.20 | 1.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.16 | 0.01 | -0.06 | 10/8/2026 | 10/27/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.85 | 1.43 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.13 | 0.01 | -0.05 | 10/12/2026 | 10/27/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.70 | 0.11 | 0.01 | -0.05 | 10/27/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.73 | 0.09 | 0.01 | -0.04 | 10/27/2026 3:59:59 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 | 1.48 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/27/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 1.88 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/27/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/27/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/27/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.35 | 1.18 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.35 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 10/27/2026 3:59:59 PM EST |
| 70.00 | 0.10 | 1.25 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.84 | -0.01 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.53 | +0.13 | +32.50% | 0.00 | 3 | 30 | 0.79 | -0.01 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.60 | +0.05 | +9.10% | 0.01 | 1 | 2 | 0.92 | -0.02 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 85.00 | 0.05 | 1.50 | 0.78 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.05 | 0.00 | -0.04 | 9/4/2026 | 10/27/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 3.20 | 1.60 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.85 | -0.06 | 0.00 | -0.04 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 95.00 | 0.15 | 3.50 | 1.83 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | -0.11 | 0.01 | -0.06 | 10/20/2026 | 10/27/2026 3:59:59 PM EST |
| 100.00 | 0.75 | 3.80 | 2.28 | 3.73 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.53 | -0.15 | 0.01 | -0.07 | 10/9/2026 | 10/27/2026 3:59:59 PM EST |
| 105.00 | 1.35 | 4.40 | 2.88 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.49 | -0.21 | 0.01 | -0.08 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 110.00 | 2.35 | 5.60 | 3.98 | % | 0.04 | 0 | 0 | 0.47 | -0.28 | 0.02 | -0.08 | 10/27/2026 3:59:59 PM EST | |||
| 115.00 | 4.30 | 7.00 | 5.65 | 12.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | -0.36 | 0.02 | -0.09 | 9/21/2026 | 10/27/2026 3:59:59 PM EST |
| 120.00 | 6.20 | 9.50 | 7.85 | 9.20 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.45 | -0.45 | 0.02 | -0.09 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 125.00 | 9.40 | 11.20 | 10.30 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.42 | -0.55 | 0.02 | -0.09 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 130.00 | 12.80 | 15.60 | 14.20 | 14.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.46 | -0.63 | 0.02 | -0.09 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 135.00 | 16.60 | 19.40 | 18.00 | % | 0.13 | 0 | 0 | 0.46 | -0.69 | 0.02 | -0.08 | 10/27/2026 3:59:59 PM EST | |||
| 140.00 | 20.20 | 24.00 | 22.10 | % | 0.16 | 0 | 0 | 0.43 | -0.74 | 0.01 | -0.08 | 10/27/2026 3:59:59 PM EST | |||
| 145.00 | 24.30 | 28.40 | 26.35 | % | 0.18 | 0 | 0 | 0.64 | -0.79 | 0.01 | -0.07 | 10/27/2026 3:59:59 PM EST | |||
| 150.00 | 28.90 | 32.90 | 30.90 | % | 0.21 | 0 | 0 | 0.67 | -0.84 | 0.01 | -0.06 | 10/27/2026 3:59:59 PM EST | |||
| 155.00 | 33.60 | 37.50 | 35.55 | % | 0.23 | 0 | 0 | 0.70 | -0.87 | 0.01 | -0.05 | 10/27/2026 3:59:59 PM EST | |||
| 160.00 | 38.40 | 42.20 | 40.30 | % | 0.25 | 0 | 0 | 0.72 | -0.89 | 0.01 | -0.05 | 10/27/2026 3:59:59 PM EST | |||
| 165.00 | 43.30 | 46.80 | 45.05 | % | 0.27 | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.04 | 10/27/2026 3:59:59 PM EST |