Options Chain for HAEMONETICS CORP MASS COM (HAE) - $75.07 as of 7/5/2026 9:24:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.30 | 37.20 | 35.25 | % | 0.88 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 45.00 | 28.20 | 31.50 | 29.85 | % | 0.66 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 50.00 | 23.70 | 26.50 | 25.10 | % | 0.50 | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 55.00 | 18.80 | 21.90 | 20.35 | % | 0.37 | 0 | 0 | 0.87 | 0.92 | 0.01 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 60.00 | 14.40 | 18.20 | 16.30 | % | 0.27 | 0 | 0 | 0.91 | 0.85 | 0.01 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 65.00 | 10.80 | 13.60 | 12.20 | % | 0.19 | 0 | 0 | 0.57 | 0.76 | 0.02 | -0.05 | 7/2/2026 4:00:01 PM EST | |||
| 70.00 | 6.90 | 10.60 | 8.75 | 11.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.55 | 0.66 | 0.02 | -0.06 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 75.00 | 4.30 | 8.00 | 6.15 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | 0.55 | 0.03 | -0.06 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 80.00 | 2.95 | 5.80 | 4.38 | 3.07 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.56 | 0.42 | 0.03 | -0.06 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 85.00 | 1.40 | 3.60 | 2.50 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.51 | 0.29 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 90.00 | 0.55 | 2.05 | 1.30 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | 0.18 | 0.02 | -0.04 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.72 | 0.11 | 0.01 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.78 | 0.06 | 0.01 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.79 | 0.03 | 0.01 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.33 | -0.02 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.15 | -0.04 | 0.00 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.60 | 1.30 | 0.55 | % | 0.02 | 1 | 0 | 1.00 | -0.08 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 60.00 | 0.75 | 2.90 | 1.83 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.68 | -0.15 | 0.01 | -0.04 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 65.00 | 0.80 | 4.10 | 2.45 | % | 0.04 | 0 | 0 | 0.59 | -0.24 | 0.02 | -0.05 | 7/2/2026 4:00:01 PM EST | |||
| 70.00 | 2.15 | 5.20 | 3.68 | % | 0.05 | 0 | 0 | 0.55 | -0.34 | 0.02 | -0.06 | 7/2/2026 4:00:01 PM EST | |||
| 75.00 | 4.20 | 8.00 | 6.10 | % | 0.08 | 0 | 0 | 0.56 | -0.45 | 0.03 | -0.06 | 7/2/2026 4:00:01 PM EST | |||
| 80.00 | 7.30 | 10.60 | 8.95 | % | 0.11 | 0 | 0 | 0.55 | -0.58 | 0.03 | -0.06 | 7/2/2026 4:00:01 PM EST | |||
| 85.00 | 10.50 | 14.00 | 12.25 | % | 0.14 | 0 | 0 | 0.52 | -0.71 | 0.02 | -0.05 | 7/2/2026 4:00:01 PM EST | |||
| 90.00 | 14.80 | 18.00 | 16.40 | % | 0.18 | 0 | 0 | 0.74 | -0.82 | 0.02 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 95.00 | 19.50 | 22.50 | 21.00 | % | 0.22 | 0 | 0 | 0.78 | -0.89 | 0.01 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 100.00 | 24.20 | 27.00 | 25.60 | % | 0.26 | 0 | 0 | 0.82 | -0.94 | 0.01 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 105.00 | 29.10 | 32.10 | 30.60 | % | 0.29 | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 110.00 | 32.90 | 37.10 | 35.00 | % | 0.32 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 115.00 | 37.90 | 42.10 | 40.00 | % | 0.35 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST |