Options Chain for HAEMONETICS CORP MASS COM (HAE) - $58.42 as of 4/10/2026 6:15:23 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 | 25.70 | 29.00 | 27.35 | % | 0.91 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 35.00 | 20.80 | 23.90 | 22.35 | % | 0.64 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 40.00 | 15.70 | 19.40 | 17.55 | % | 0.44 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 45.00 | 11.00 | 13.90 | 12.45 | % | 0.28 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 50.00 | 5.80 | 8.80 | 7.30 | % | 0.15 | 0 | 0 | 1.82 | 0.98 | 0.01 | -0.02 | 4/13/2026 10:58:59 AM EST | |||
| 55.00 | 1.40 | 3.80 | 2.60 | % | 0.05 | 0 | 0 | 0.99 | 0.75 | 0.09 | -0.13 | 4/13/2026 10:58:59 AM EST | |||
| 60.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.21 | 0.09 | -0.12 | 3/27/2026 | 4/13/2026 10:58:59 AM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.17 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 4/13/2026 10:58:59 AM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 6 | 2.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.75 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:59 AM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:59 AM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | -0.02 | 0.01 | -0.02 | 3/26/2026 | 4/13/2026 10:58:59 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.34 | -0.25 | 0.09 | -0.13 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 60.00 | 1.60 | 4.30 | 2.95 | % | 0.05 | 0 | 2 | 1.13 | -0.79 | 0.09 | -0.12 | 4/13/2026 10:58:59 AM EST | |||
| 65.00 | 6.30 | 9.30 | 7.80 | % | 0.12 | 0 | 0 | 1.83 | -0.99 | 0.01 | -0.01 | 4/13/2026 10:58:59 AM EST | |||
| 70.00 | 11.30 | 14.30 | 12.80 | % | 0.18 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 75.00 | 16.10 | 19.40 | 17.75 | % | 0.24 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 80.00 | 21.10 | 24.30 | 22.70 | % | 0.28 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 85.00 | 26.10 | 29.30 | 27.70 | % | 0.33 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST |