Options Chain for HOLOGIC INC COM (HOLX) - $54.28 as of 5/27/2025 3:09:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.90 | 29.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 37.50 | 22.40 | 26.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 40.00 | 20.20 | 24.50 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 42.50 | 17.80 | 22.00 | % | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 45.00 | 15.50 | 20.00 | % | 0 | 0 | 1.09 | 0.96 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 47.50 | 12.90 | 17.00 | % | 0 | 0 | 0.97 | 0.94 | 0.01 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 50.00 | 10.60 | 14.50 | 12.60 | % | 5 | 0 | 0.89 | 0.90 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 52.50 | 8.70 | 12.50 | % | 0 | 0 | 0.78 | 0.85 | 0.02 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 55.00 | 7.50 | 10.30 | 2.70 | +0.15 | +5.89% | 1 | 8 | 0.48 | 0.79 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 57.50 | 5.70 | 7.30 | 7.00 | +5.15 | +278.38% | 5 | 2 | 0.48 | 0.72 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 60.00 | 4.20 | 5.30 | 6.20 | +5.20 | +520.00% | 5 | 1 | 0.45 | 0.63 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 62.50 | 2.95 | 4.00 | 4.89 | +4.19 | +598.58% | 14 | 7 | 0.45 | 0.52 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 65.00 | 1.85 | 3.00 | 2.65 | +2.38 | +881.49% | 36 | 27 | 0.46 | 0.41 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 70.00 | 0.35 | 1.80 | % | 0 | 0 | 0.40 | 0.22 | 0.03 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.98 | % | 105 | 0 | 0.46 | 0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 0.58 | 0.05 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.20 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:51 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 | 4.80 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 1.76 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 42.50 | 0.00 | 0.90 | % | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.04 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 47.50 | 0.00 | 1.25 | 0.61 | % | 5 | 0 | 0.72 | -0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 50.00 | 0.15 | 1.35 | 0.75 | -0.22 | -22.68% | 112 | 10 | 0.50 | -0.10 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 52.50 | 0.30 | 1.60 | 0.55 | -0.90 | -62.07% | 2 | 3 | 0.47 | -0.15 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 55.00 | 0.65 | 1.50 | 2.20 | -0.65 | -22.81% | 101 | 6 | 0.36 | -0.21 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 57.50 | 1.10 | 2.10 | 1.90 | -2.00 | -51.29% | 8 | 1 | 0.38 | -0.28 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 60.00 | 1.85 | 3.10 | 6.50 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.37 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 62.50 | 3.20 | 4.90 | 4.06 | -3.79 | -48.28% | 4 | 8 | 0.39 | -0.48 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 65.00 | 4.40 | 5.80 | % | 0 | 0 | 0.34 | -0.59 | 0.04 | -0.04 | 5/27/2025 2:58:51 PM EST | |||
| 70.00 | 8.00 | 10.70 | 7.10 | % | 1 | 0 | 0.36 | -0.78 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 75.00 | 11.00 | 15.80 | % | 0 | 0 | 0.75 | -0.89 | 0.02 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 80.00 | 16.00 | 20.10 | % | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 85.00 | 20.50 | 24.80 | % | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:51 PM EST |