Options Chain for HAEMONETICS CORP MASS COM (HAE) - $52.38 as of 8/13/2025 7:31:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.10 | 24.80 | 23.95 | % | 0.80 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 35.00 | 17.10 | 19.60 | 18.35 | % | 0.52 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 40.00 | 12.20 | 14.70 | 13.45 | % | 0.34 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 45.00 | 8.60 | 9.80 | 9.20 | 9.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.57 | 0.94 | 0.02 | -0.02 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 50.00 | 4.70 | 5.70 | 5.20 | 4.55 | +1.35 | +42.19% | 0.10 | 25 | 36 | 0.39 | 0.77 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 55.00 | 1.95 | 2.35 | 2.15 | 2.18 | +0.80 | +57.98% | 0.04 | 137 | 412 | 0.36 | 0.48 | 0.06 | -0.04 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 60.00 | 0.55 | 0.90 | 0.73 | 0.70 | +0.19 | +37.26% | 0.01 | 30 | 2,057 | 0.37 | 0.21 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 65.00 | 0.15 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 101 | 417 | 0.39 | 0.07 | 0.02 | -0.01 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,015 | 0.73 | 0.02 | 0.01 | 0.00 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 3 | 266 | 0.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 387 | 1.17 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/13/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 8/13/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | -0.01 | 0.00 | -0.01 | 8/7/2025 | 8/13/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.62 | -0.06 | 0.02 | -0.02 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 50.00 | 0.70 | 1.25 | 0.98 | 1.20 | -0.70 | -36.85% | 0.02 | 18 | 2,055 | 0.39 | -0.23 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 55.00 | 2.60 | 3.20 | 2.90 | 3.10 | -0.35 | -10.15% | 0.05 | 14 | 254 | 0.36 | -0.52 | 0.06 | -0.04 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 60.00 | 6.10 | 6.70 | 6.40 | 4.81 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.45 | -0.79 | 0.05 | -0.03 | 8/7/2025 | 8/13/2025 3:59:51 PM EST |
| 65.00 | 9.90 | 11.70 | 10.80 | 8.28 | 0.00 | 0.00% | 0.17 | 0 | 74 | 0.55 | -0.93 | 0.02 | -0.01 | 8/7/2025 | 8/13/2025 3:59:51 PM EST |
| 70.00 | 15.80 | 17.50 | 16.65 | 2.85 | 0.00 | 0.00% | 0.24 | 0 | 149 | 0.72 | -0.98 | 0.01 | 0.00 | 7/16/2025 | 8/13/2025 3:59:51 PM EST |
| 75.00 | 19.20 | 23.20 | 21.20 | 17.78 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:51 PM EST |
| 80.00 | 24.20 | 28.20 | 26.20 | % | 0.33 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 85.00 | 29.30 | 33.20 | 31.25 | % | 0.37 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 90.00 | 34.20 | 38.10 | 36.15 | % | 0.40 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 95.00 | 39.20 | 43.10 | 41.15 | % | 0.43 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 100.00 | 44.20 | 48.10 | 46.15 | % | 0.46 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 105.00 | 49.30 | 53.10 | 51.20 | % | 0.49 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 110.00 | 54.20 | 58.00 | 56.10 | % | 0.51 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 115.00 | 59.20 | 63.10 | 61.15 | % | 0.53 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 120.00 | 64.20 | 68.10 | 66.15 | % | 0.55 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST |