Options Chain for HAEMONETICS CORP MASS COM (HAE) - $53.48 as of 9/12/2025 3:40:29 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 | 21.10 | 23.90 | 22.50 | % | 0.75 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 35.00 | 15.40 | 18.70 | 17.05 | % | 0.49 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 40.00 | 11.60 | 14.10 | 12.85 | % | 0.32 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 45.00 | 6.70 | 9.20 | 7.95 | 9.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.76 | 0.99 | 0.01 | -0.01 | 8/18/2025 | 9/12/2025 3:59:48 PM EST |
| 50.00 | 1.80 | 3.20 | 2.50 | 2.70 | -3.90 | -59.10% | 0.05 | 4 | 50 | 0.66 | 0.79 | 0.10 | -0.07 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.25 | -50.00% | 0.00 | 10 | 2,080 | 0.33 | 0.16 | 0.09 | -0.05 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,820 | 1.05 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 520 | 1.32 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,015 | 2.05 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.11 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.36 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 387 | 2.44 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.65 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 9/12/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 9/12/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.46 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 9/12/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.75 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.95 | -0.01 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,020 | 0.50 | -0.21 | 0.10 | -0.07 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 55.00 | 1.80 | 3.40 | 2.60 | 3.00 | +0.42 | +16.28% | 0.05 | 1 | 281 | 0.28 | -0.84 | 0.09 | -0.05 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 60.00 | 6.50 | 9.00 | 7.75 | 6.76 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.29 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 65.00 | 11.10 | 13.90 | 12.50 | 12.90 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.63 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:48 PM EST |
| 70.00 | 16.80 | 18.40 | 17.60 | 17.90 | 0.00 | 0.00% | 0.25 | 0 | 149 | 1.66 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:48 PM EST |
| 75.00 | 21.40 | 24.00 | 22.70 | 17.78 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:48 PM EST |
| 80.00 | 25.90 | 28.40 | 27.15 | % | 0.34 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 85.00 | 31.10 | 33.70 | 32.40 | % | 0.38 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 90.00 | 36.50 | 38.70 | 37.60 | % | 0.42 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 95.00 | 41.70 | 43.70 | 42.70 | % | 0.45 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 100.00 | 46.20 | 48.70 | 47.45 | % | 0.47 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 105.00 | 51.60 | 53.70 | 52.65 | % | 0.50 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 110.00 | 57.10 | 58.50 | 57.80 | % | 0.53 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 115.00 | 62.20 | 63.90 | 63.05 | % | 0.55 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 120.00 | 66.00 | 68.60 | 67.30 | % | 0.56 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST |