Options Chain for HAEMONETICS CORP MASS COM (HAE) - $52.47 as of 8/12/2025 1:18:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.40 | 17.40 | 16.90 | % | 0.48 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 40.00 | 11.60 | 14.00 | 12.80 | % | 0.32 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 45.00 | 6.70 | 7.70 | 7.20 | % | 0.16 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 50.00 | 2.05 | 2.70 | 2.38 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.59 | 0.84 | 0.08 | -0.14 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 55.00 | 0.35 | 0.55 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 22 | 58 | 0.61 | 0.25 | 0.11 | -0.16 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 506 | 1.46 | 0.01 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.49 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 11:59:04 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.86 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 196 | 3.22 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,322 | 3.55 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.62 | -0.16 | 0.08 | -0.14 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 55.00 | 2.75 | 3.70 | 3.23 | 3.00 | +0.75 | +33.34% | 0.06 | 1 | 124 | 0.88 | -0.75 | 0.11 | -0.16 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 60.00 | 6.70 | 8.50 | 7.60 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 5,701 | 1.94 | -0.99 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 65.00 | 11.00 | 13.70 | 12.35 | 0.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:04 AM EST |
| 70.00 | 17.70 | 18.60 | 18.15 | 16.30 | 0.00 | 0.00% | 0.26 | 0 | 765 | 2.91 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 75.00 | 21.40 | 23.50 | 22.45 | 3.90 | 0.00 | 0.00% | 0.30 | 0 | 100 | 3.58 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:04 AM EST |
| 80.00 | 26.20 | 29.90 | 28.05 | 6.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.36 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:59:04 AM EST |
| 85.00 | 30.90 | 34.90 | 32.90 | % | 0.39 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 90.00 | 35.90 | 39.90 | 37.90 | % | 0.42 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 95.00 | 40.90 | 44.90 | 42.90 | % | 0.45 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 100.00 | 45.90 | 49.90 | 47.90 | % | 0.48 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 105.00 | 50.90 | 54.90 | 52.90 | % | 0.50 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST |