Options Chain for HAEMONETICS CORP MASS COM (HAE) - $60.67 as of 2/20/2026 3:11:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 34.40 | 38.50 | 36.45 | % | 1.46 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 30.00 | 29.50 | 33.30 | 31.40 | % | 1.05 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 35.00 | 24.50 | 28.50 | 26.50 | % | 0.76 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 40.00 | 20.30 | 22.80 | 21.55 | 41.47 | 0.00 | 0.00% | 0.54 | 0 | 9 | 1.47 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 2/20/2026 3:59:52 PM EST |
| 45.00 | 15.40 | 17.90 | 16.65 | 13.00 | 0.00 | 0.00% | 0.37 | 0 | 13 | 1.19 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:52 PM EST |
| 50.00 | 10.60 | 12.60 | 11.60 | 34.43 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.83 | 0.96 | 0.01 | -0.01 | 12/8/2025 | 2/20/2026 3:59:52 PM EST |
| 55.00 | 6.00 | 8.10 | 7.05 | 5.31 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.66 | 0.84 | 0.03 | -0.03 | 2/13/2026 | 2/20/2026 3:59:52 PM EST |
| 60.00 | 2.50 | 4.10 | 3.30 | 21.20 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.39 | 0.60 | 0.06 | -0.05 | 12/19/2025 | 2/20/2026 3:59:52 PM EST |
| 65.00 | 0.65 | 1.50 | 1.08 | 1.00 | +0.03 | +3.10% | 0.02 | 1 | 252 | 0.36 | 0.29 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.48 | -0.07 | -12.73% | 0.01 | 3 | 330 | 0.54 | 0.09 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.64 | 0.02 | 0.01 | -0.01 | 2/9/2026 | 2/20/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.65 | -92.86% | 0.00 | 5 | 709 | 0.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.89 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/20/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 839 | 1.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.09 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/20/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/20/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/20/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.83 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/20/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/20/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.28 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/20/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/20/2026 3:59:52 PM EST |
| 50.00 | 0.10 | 0.85 | 0.48 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.56 | -0.04 | 0.01 | -0.01 | 2/12/2026 | 2/20/2026 3:59:52 PM EST |
| 55.00 | 0.40 | 1.00 | 0.70 | 0.80 | -1.12 | -58.34% | 0.01 | 1 | 405 | 0.43 | -0.16 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 60.00 | 1.55 | 2.20 | 1.88 | 1.95 | -1.82 | -48.28% | 0.03 | 2 | 52 | 0.37 | -0.40 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 65.00 | 4.10 | 5.70 | 4.90 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 357 | 0.37 | -0.71 | 0.06 | -0.04 | 2/6/2026 | 2/20/2026 3:59:52 PM EST |
| 70.00 | 8.00 | 9.90 | 8.95 | 12.30 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.59 | -0.91 | 0.03 | -0.02 | 2/9/2026 | 2/20/2026 3:59:52 PM EST |
| 75.00 | 12.70 | 14.70 | 13.70 | 5.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 1/15/2026 | 2/20/2026 3:59:52 PM EST |
| 80.00 | 17.50 | 19.70 | 18.60 | 6.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 3:59:52 PM EST |
| 85.00 | 22.00 | 24.90 | 23.45 | 7.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 2/20/2026 3:59:52 PM EST |
| 90.00 | 26.50 | 30.60 | 28.55 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 95.00 | 31.50 | 35.60 | 33.55 | % | 0.35 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 100.00 | 36.50 | 40.60 | 38.55 | % | 0.39 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 105.00 | 41.50 | 45.60 | 43.55 | 20.12 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 2/20/2026 3:59:52 PM EST |
| 110.00 | 46.50 | 50.60 | 48.55 | % | 0.44 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 115.00 | 51.50 | 55.60 | 53.55 | % | 0.47 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 120.00 | 56.50 | 60.60 | 58.55 | % | 0.49 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST |