Options Chain for HAEMONETICS CORP MASS COM (HAE) - $65.95 as of 2/5/2026 9:15:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 38.60 | 43.50 | 41.05 | % | 1.64 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 30.00 | 33.60 | 38.50 | 36.05 | % | 1.20 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 35.00 | 29.00 | 33.90 | 31.45 | % | 0.90 | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 40.00 | 24.10 | 29.00 | 26.55 | 41.47 | 0.00 | 0.00% | 0.66 | 0 | 9 | 1.53 | 0.98 | 0.00 | -0.01 | 12/18/2025 | 2/4/2026 3:59:58 PM EST |
| 45.00 | 19.10 | 24.00 | 21.55 | 21.60 | 0.00 | 0.00% | 0.48 | 0 | 15 | 1.32 | 0.96 | 0.01 | -0.02 | 11/6/2025 | 2/4/2026 3:59:58 PM EST |
| 50.00 | 15.70 | 19.10 | 17.40 | 34.43 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.10 | 0.91 | 0.01 | -0.03 | 12/8/2025 | 2/4/2026 3:59:58 PM EST |
| 55.00 | 11.20 | 14.00 | 12.60 | 21.40 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.84 | 0.84 | 0.02 | -0.04 | 11/18/2025 | 2/4/2026 3:59:58 PM EST |
| 60.00 | 7.20 | 9.80 | 8.50 | 21.20 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.53 | 0.73 | 0.03 | -0.05 | 12/19/2025 | 2/4/2026 3:59:58 PM EST |
| 65.00 | 4.20 | 6.00 | 5.10 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 252 | 0.49 | 0.58 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 70.00 | 2.80 | 4.00 | 3.40 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 328 | 0.54 | 0.42 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 75.00 | 0.50 | 3.00 | 1.75 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 220 | 0.49 | 0.33 | 0.02 | -0.06 | 2/3/2026 | 2/4/2026 3:59:58 PM EST |
| 80.00 | 0.70 | 1.70 | 1.20 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 711 | 0.59 | 0.26 | 0.02 | -0.06 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.82 | 0.17 | 0.02 | -0.04 | 12/11/2025 | 2/4/2026 3:59:58 PM EST |
| 90.00 | 0.20 | 2.50 | 1.35 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 840 | 0.73 | 0.17 | 0.01 | -0.05 | 1/6/2026 | 2/4/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.04 | 0.09 | 0.01 | -0.03 | 1/8/2026 | 2/4/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.11 | 0.06 | 0.01 | -0.02 | 12/9/2025 | 2/4/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.05 | 0.01 | -0.02 | 12/1/2025 | 2/4/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.04 | 0.00 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.03 | 0.00 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.02 | 0.00 | -0.01 | 2/4/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.40 | 1.20 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/4/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 2.40 | 1.20 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/4/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 4.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.82 | -0.01 | 0.00 | -0.01 | 12/31/2025 | 2/4/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 2.75 | 1.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.56 | -0.02 | 0.00 | -0.01 | 1/7/2026 | 2/4/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 3.10 | 1.55 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.33 | -0.04 | 0.01 | -0.02 | 1/7/2026 | 2/4/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.98 | -0.09 | 0.01 | -0.03 | 2/3/2026 | 2/4/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 3.20 | 1.60 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 397 | 0.91 | -0.16 | 0.02 | -0.04 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 60.00 | 0.95 | 4.40 | 2.68 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.59 | -0.27 | 0.03 | -0.05 | 1/29/2026 | 2/4/2026 3:59:58 PM EST |
| 65.00 | 2.85 | 4.60 | 3.73 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 167 | 0.48 | -0.42 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 70.00 | 6.50 | 8.10 | 7.30 | 7.28 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.56 | -0.58 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 75.00 | 8.90 | 12.80 | 10.85 | 5.10 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.79 | -0.67 | 0.02 | -0.06 | 1/15/2026 | 2/4/2026 3:59:58 PM EST |
| 80.00 | 13.20 | 17.00 | 15.10 | 6.80 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.84 | -0.74 | 0.02 | -0.06 | 1/14/2026 | 2/4/2026 3:59:58 PM EST |
| 85.00 | 17.90 | 21.50 | 19.70 | 7.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.90 | -0.83 | 0.02 | -0.04 | 12/23/2025 | 2/4/2026 3:59:58 PM EST |
| 90.00 | 21.60 | 26.50 | 24.05 | % | 0.27 | 0 | 0 | 0.97 | -0.83 | 0.01 | -0.05 | 2/4/2026 3:59:58 PM EST | |||
| 95.00 | 26.50 | 31.50 | 29.00 | % | 0.31 | 0 | 0 | 1.05 | -0.91 | 0.01 | -0.03 | 2/4/2026 3:59:58 PM EST | |||
| 100.00 | 31.60 | 36.50 | 34.05 | % | 0.34 | 0 | 0 | 1.17 | -0.94 | 0.01 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 105.00 | 36.50 | 41.40 | 38.95 | 20.12 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.21 | -0.95 | 0.01 | -0.02 | 12/5/2025 | 2/4/2026 3:59:58 PM EST |
| 110.00 | 41.50 | 46.40 | 43.95 | % | 0.40 | 0 | 0 | 1.28 | -0.96 | 0.00 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 115.00 | 46.60 | 51.50 | 49.05 | % | 0.43 | 0 | 0 | 1.34 | -0.97 | 0.00 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 120.00 | 51.60 | 56.50 | 54.05 | % | 0.45 | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.01 | 2/4/2026 3:59:58 PM EST |