Options Chain for HOLOGIC INC COM (HOLX) - $52.73 as of 5/5/2025 8:19:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.10 | 20.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 37.50 | 14.00 | 17.50 | 25.30 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 11.20 | 15.30 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 42.50 | 8.80 | 12.90 | 20.40 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.97 | 0.01 | -0.01 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 7.30 | 10.50 | 34.55 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.90 | 0.02 | -0.02 | 11/20/2024 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 5.90 | 6.20 | % | 0 | 0 | 0.55 | 0.84 | 0.04 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 2.70 | 4.10 | 4.28 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.74 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 52.50 | 2.20 | 2.45 | 2.70 | +0.25 | +10.21% | 2 | 14 | 0.27 | 0.56 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 1.10 | 1.30 | 1.25 | -0.60 | -32.44% | 84 | 63 | 0.26 | 0.38 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 57.50 | 0.05 | 0.75 | 0.76 | -0.11 | -12.65% | 42 | 46 | 0.28 | 0.26 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.50 | 0.55 | 0.53 | +0.13 | +32.50% | 6 | 36 | 0.33 | 0.16 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 62.50 | 0.30 | 2.30 | 0.40 | +0.25 | +166.67% | 16 | 82 | 0.63 | 0.10 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 0.25 | 1.85 | 0.50 | 0.00 | 0.00% | 0 | 701 | 0.59 | 0.05 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 67.50 | 0.10 | 0.80 | 0.34 | 0.00 | 0.00% | 0 | 151 | 0.48 | 0.03 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.10 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 58 | 0.53 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 72.50 | 0.05 | 1.05 | 0.30 | 0.00 | 0.00% | 0 | 60 | 0.57 | 0.01 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.10 | 0.30 | 0.21 | -0.19 | -47.50% | 40 | 1,184 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 30 | 0.83 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 44 | 0.84 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:58 PM EST |
| 82.50 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 878 | 0.99 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 87.50 | 0.00 | 1.05 | 1.47 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.90 | 0.22 | 0.00 | 0.00% | 0 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.90 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.90 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.90 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.00 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.30 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 42.50 | 0.05 | 2.30 | % | 0 | 0 | 0.62 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 0.20 | 2.35 | 1.80 | 0.00 | 0.00% | 0 | 13 | 0.65 | -0.10 | 0.02 | -0.02 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 0.45 | 0.60 | 0.46 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.16 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.90 | 1.10 | 0.95 | +0.23 | +31.95% | 262 | 31 | 0.29 | -0.26 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 52.50 | 1.70 | 1.95 | 1.80 | +0.48 | +36.37% | 12 | 7 | 0.28 | -0.44 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 3.10 | 3.50 | 3.04 | +0.51 | +20.16% | 1 | 35 | 0.28 | -0.62 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 57.50 | 5.00 | 5.30 | 5.20 | +1.00 | +23.81% | 2 | 27 | 0.28 | -0.74 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 5.50 | 7.80 | 7.40 | +0.50 | +7.25% | 3 | 160 | 0.38 | -0.84 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 62.50 | 7.90 | 11.80 | 9.60 | +3.14 | +48.61% | 1 | 216 | 0.75 | -0.90 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 10.30 | 14.30 | 10.60 | 0.00 | 0.00% | 0 | 34 | 0.83 | -0.95 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 67.50 | 12.90 | 16.80 | 12.74 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.97 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 16.80 | 19.30 | 15.40 | 0.00 | 0.00% | 0 | 26 | 0.98 | -0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 72.50 | 17.60 | 21.60 | 16.00 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.99 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 20.20 | 24.10 | 12.90 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:58 PM EST |
| 77.50 | 22.80 | 26.60 | 6.70 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 26.00 | 29.10 | 23.39 | 0.00 | 0.00% | 0 | 4 | 1.19 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 82.50 | 27.80 | 31.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 30.10 | 34.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 87.50 | 32.60 | 36.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 35.10 | 39.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 40.10 | 44.10 | 23.00 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 45.10 | 49.10 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 105.00 | 50.10 | 54.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 110.00 | 55.10 | 59.10 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 115.00 | 61.00 | 63.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 120.00 | 65.10 | 69.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |