Options Chain for HOLOGIC INC COM (HOLX) - $71.58 as of 2/4/2025 9:30:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.00 | 33.90 | 40.57 | 0.00 | 0.00% | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 4:00:05 PM EST |
| 42.50 | 27.00 | 31.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 45.00 | 24.80 | 29.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 47.50 | 22.50 | 26.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 50.00 | 20.10 | 24.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 55.00 | 15.20 | 19.10 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 60.00 | 10.10 | 14.30 | % | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 62.50 | 7.90 | 11.90 | % | 0 | 0 | 0.42 | 0.91 | 0.02 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 65.00 | 5.70 | 9.60 | 15.60 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.85 | 0.03 | -0.03 | 11/22/2024 | 2/4/2025 4:00:05 PM EST |
| 67.50 | 5.40 | 5.60 | 5.30 | 0.00 | 0.00% | 0 | 12 | 0.28 | 0.76 | 0.04 | -0.03 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 3.60 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 90 | 0.27 | 0.63 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 72.50 | 2.25 | 2.45 | 2.45 | +0.10 | +4.26% | 3 | 183 | 0.26 | 0.48 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 1.30 | 1.50 | 1.45 | +0.10 | +7.41% | 7 | 148 | 0.26 | 0.33 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 77.50 | 0.65 | 0.85 | 0.75 | +0.07 | +10.30% | 8 | 146 | 0.25 | 0.22 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 118 | 0.26 | 0.14 | 0.03 | -0.02 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 82.50 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 98 | 0.33 | 0.08 | 0.02 | -0.01 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 0.05 | 0.80 | 0.48 | 0.00 | 0.00% | 0 | 169 | 0.33 | 0.05 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 87.50 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.57 | 0.02 | 0.01 | 0.00 | 12/27/2024 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 283 | 0.40 | 0.01 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 1.75 | 0.45 | 0.00 | 0.00% | 0 | 69 | 0.54 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 1.55 | 0.28 | 0.00 | 0.00% | 0 | 68 | 0.79 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.07 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 47.50 | 0.00 | 0.45 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 60.00 | 0.05 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 26 | 0.32 | -0.05 | 0.01 | -0.02 | 12/18/2024 | 2/4/2025 4:00:05 PM EST |
| 62.50 | 0.20 | 0.45 | % | 0 | 0 | 0.31 | -0.09 | 0.02 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 65.00 | 0.50 | 0.70 | 0.74 | 0.00 | 0.00% | 0 | 27 | 0.29 | -0.15 | 0.03 | -0.03 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 67.50 | 0.90 | 1.10 | 0.56 | 0.00 | 0.00% | 0 | 92 | 0.27 | -0.24 | 0.04 | -0.03 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 1.65 | 1.85 | 1.75 | +0.25 | +16.67% | 2 | 212 | 0.26 | -0.37 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 72.50 | 2.75 | 3.00 | 2.80 | +0.35 | +14.29% | 3 | 83 | 0.25 | -0.52 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 4.00 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 885 | 0.24 | -0.67 | 0.06 | -0.03 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 77.50 | 5.30 | 6.60 | 5.51 | 0.00 | 0.00% | 0 | 218 | 0.20 | -0.78 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 7.30 | 8.80 | 10.60 | 0.00 | 0.00% | 0 | 403 | 0.16 | -0.86 | 0.03 | -0.02 | 1/16/2025 | 2/4/2025 4:00:05 PM EST |
| 82.50 | 9.80 | 12.80 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.92 | 0.02 | -0.01 | 12/11/2024 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 11.30 | 15.40 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.01 | 11/12/2024 | 2/4/2025 4:00:05 PM EST |
| 87.50 | 13.80 | 17.80 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 90.00 | 16.60 | 20.30 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 95.00 | 21.30 | 25.30 | 14.60 | 0.00 | 0.00% | 0 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 26.30 | 30.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 105.00 | 31.30 | 35.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 110.00 | 36.30 | 40.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 115.00 | 41.30 | 45.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 120.00 | 46.30 | 50.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |