Options Chain for HAEMONETICS CORP MASS COM (HAE) - $101.71 as of 10/8/2026 6:07:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 62.60 | 65.40 | 64.00 | % | 1.16 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 60.00 | 57.60 | 60.40 | 59.00 | % | 0.98 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 65.00 | 52.60 | 55.30 | 53.95 | % | 0.83 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 70.00 | 47.60 | 50.40 | 49.00 | % | 0.70 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 75.00 | 42.60 | 45.40 | 44.00 | % | 0.59 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 80.00 | 37.60 | 40.10 | 38.85 | % | 0.49 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 85.00 | 32.60 | 35.40 | 34.00 | % | 0.40 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 90.00 | 28.50 | 30.10 | 29.30 | % | 0.33 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 95.00 | 22.60 | 25.30 | 23.95 | 20.18 | +8.38 | +71.02% | 0.25 | 10 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 100.00 | 18.40 | 20.30 | 19.35 | 18.70 | +14.70 | +367.50% | 0.19 | 33 | 50 | 0.93 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 105.00 | 13.40 | 15.40 | 14.40 | 13.75 | +11.85 | +623.69% | 0.14 | 16 | 6 | 0.73 | 0.98 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 110.00 | 8.10 | 10.50 | 9.30 | 8.60 | +7.95 | +1,223.08% | 0.08 | 82 | 91 | 0.60 | 0.91 | 0.02 | -0.06 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 115.00 | 3.70 | 6.30 | 5.00 | 4.96 | +4.31 | +663.08% | 0.04 | 42 | 2 | 0.47 | 0.73 | 0.05 | -0.13 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 120.00 | 1.65 | 2.70 | 2.18 | 1.99 | +1.44 | +261.82% | 0.02 | 62 | 1 | 0.39 | 0.43 | 0.06 | -0.15 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 125.00 | 0.65 | 0.85 | 0.75 | 0.70 | -0.46 | -39.66% | 0.01 | 1,030 | 2 | 0.39 | 0.17 | 0.04 | -0.10 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.20 | % | 0.00 | 37 | 0 | 0.54 | 0.05 | 0.02 | -0.04 | 10/8/2026 | 10/8/2026 3:59:53 PM EST | |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 10/8/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.81 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/8/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | -1.82 | -97.33% | 0.00 | 2 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.90 | -0.10 | -10.00% | 0.00 | 5 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.15 | -1.86 | -92.54% | 0.00 | 21 | 5 | 0.59 | -0.02 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 110.00 | 0.30 | 0.95 | 0.63 | 0.31 | -5.31 | -94.49% | 0.01 | 166 | 17 | 0.48 | -0.09 | 0.02 | -0.06 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 115.00 | 0.80 | 1.00 | 0.90 | 0.98 | % | 0.01 | 220 | 0 | 0.34 | -0.27 | 0.05 | -0.13 | 10/8/2026 | 10/8/2026 3:59:53 PM EST | |
| 120.00 | 2.30 | 3.90 | 3.10 | 2.96 | % | 0.03 | 53 | 0 | 0.34 | -0.57 | 0.06 | -0.15 | 10/8/2026 | 10/8/2026 3:59:53 PM EST | |
| 125.00 | 5.50 | 7.70 | 6.60 | 7.00 | % | 0.05 | 9 | 0 | 0.27 | -0.83 | 0.04 | -0.10 | 10/8/2026 | 10/8/2026 3:59:53 PM EST | |
| 130.00 | 10.10 | 12.00 | 11.05 | 11.00 | % | 0.09 | 1 | 0 | 0.75 | -0.95 | 0.02 | -0.04 | 10/8/2026 | 10/8/2026 3:59:53 PM EST | |
| 135.00 | 14.80 | 17.50 | 16.15 | % | 0.12 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/8/2026 3:59:53 PM EST | |||
| 140.00 | 19.90 | 21.80 | 20.85 | % | 0.15 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 145.00 | 25.10 | 27.50 | 26.30 | % | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 150.00 | 29.90 | 32.00 | 30.95 | 31.86 | % | 0.21 | 36 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST | |
| 155.00 | 35.10 | 37.50 | 36.30 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 160.00 | 39.00 | 42.50 | 40.75 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST |