Options Chain for HAEMONETICS CORP MASS COM (HAE) - $57.12 as of 5/15/2026 7:28:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.60 | 33.60 | 31.60 | % | 1.26 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 30.00 | 25.20 | 28.70 | 26.95 | % | 0.90 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 35.00 | 20.30 | 23.90 | 22.10 | % | 0.63 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 40.00 | 16.00 | 19.00 | 17.50 | % | 0.44 | 0 | 40 | 1.33 | 1.00 | 0.00 | -0.01 | 5/15/2026 3:59:51 PM EST | |||
| 45.00 | 11.20 | 13.70 | 12.45 | % | 0.28 | 0 | 21 | 0.93 | 0.96 | 0.01 | -0.03 | 5/15/2026 3:59:51 PM EST | |||
| 50.00 | 6.30 | 8.80 | 7.55 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 66 | 0.73 | 0.85 | 0.03 | -0.05 | 5/12/2026 | 5/15/2026 3:59:51 PM EST |
| 55.00 | 2.80 | 5.50 | 4.15 | 5.44 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.43 | 0.64 | 0.05 | -0.06 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 60.00 | 0.35 | 3.00 | 1.68 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.40 | 0.38 | 0.05 | -0.05 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 2.70 | 1.35 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1,117 | 0.58 | 0.17 | 0.04 | -0.03 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 1.85 | 0.93 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.81 | 0.06 | 0.02 | -0.02 | 5/8/2026 | 5/15/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.03 | 0.02 | 0.01 | -0.01 | 5/7/2026 | 5/15/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/15/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 1.38 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 47 | 1.57 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 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 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 5/15/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.80 | 1.40 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.21 | -0.04 | 0.01 | -0.03 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.69 | -0.15 | 0.03 | -0.05 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 55.00 | 1.40 | 3.10 | 2.25 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 185 | 0.47 | -0.36 | 0.05 | -0.06 | 5/7/2026 | 5/15/2026 3:59:51 PM EST |
| 60.00 | 3.40 | 7.00 | 5.20 | 8.40 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.78 | -0.62 | 0.05 | -0.05 | 5/11/2026 | 5/15/2026 3:59:51 PM EST |
| 65.00 | 7.30 | 10.00 | 8.65 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.71 | -0.83 | 0.04 | -0.03 | 4/20/2026 | 5/15/2026 3:59:51 PM EST |
| 70.00 | 12.30 | 14.80 | 13.55 | % | 0.19 | 0 | 0 | 0.85 | -0.94 | 0.02 | -0.02 | 5/15/2026 3:59:51 PM EST | |||
| 75.00 | 16.60 | 19.90 | 18.25 | % | 0.24 | 0 | 0 | 1.03 | -0.98 | 0.01 | -0.01 | 5/15/2026 3:59:51 PM EST | |||
| 80.00 | 21.60 | 25.20 | 23.40 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 85.00 | 26.60 | 30.50 | 28.55 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 90.00 | 31.60 | 35.60 | 33.60 | % | 0.37 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 95.00 | 36.60 | 40.50 | 38.55 | % | 0.41 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 100.00 | 41.60 | 45.50 | 43.55 | % | 0.44 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 105.00 | 46.60 | 50.60 | 48.60 | % | 0.46 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 110.00 | 51.60 | 55.50 | 53.55 | % | 0.49 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 115.00 | 56.60 | 60.60 | 58.60 | % | 0.51 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 120.00 | 61.50 | 65.60 | 63.55 | % | 0.53 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 125.00 | 66.60 | 70.50 | 68.55 | % | 0.55 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST |