Options Chain for HAEMONETICS CORP MASS COM (HAE) - $58.42 as of 4/10/2026 6:15:23 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 | 29.80 | 33.10 | 31.45 | % | 1.05 | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 35.00 | 24.80 | 27.70 | 26.25 | % | 0.75 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 40.00 | 20.00 | 22.70 | 21.35 | % | 0.53 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 45.00 | 15.10 | 17.70 | 16.40 | % | 0.36 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 50.00 | 10.40 | 12.60 | 11.50 | % | 0.23 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 55.00 | 5.40 | 7.80 | 6.60 | % | 0.12 | 0 | 0 | 1.90 | 0.98 | 0.01 | -0.03 | 4/15/2026 3:59:58 PM EST | |||
| 60.00 | 0.65 | 3.10 | 1.88 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.12 | 0.73 | 0.10 | -0.28 | 3/27/2026 | 4/15/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.06 | 0.15 | 0.08 | -0.17 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 6 | 2.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 3.30 | 1.65 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 3.30 | 1.65 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 22 | 5.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.92 | -0.02 | 0.01 | -0.03 | 4/10/2026 | 4/15/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 2 | 1.78 | -0.27 | 0.10 | -0.28 | 4/15/2026 3:59:58 PM EST | |||
| 65.00 | 2.10 | 4.60 | 3.35 | % | 0.05 | 0 | 0 | 1.48 | -0.85 | 0.08 | -0.17 | 4/15/2026 3:59:58 PM EST | |||
| 70.00 | 6.90 | 9.60 | 8.25 | % | 0.12 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 75.00 | 12.10 | 14.60 | 13.35 | % | 0.18 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 80.00 | 17.10 | 20.00 | 18.55 | % | 0.23 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 85.00 | 22.10 | 25.00 | 23.55 | % | 0.28 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST |