Options Chain for HAEMONETICS CORP MASS COM (HAE) - $80.34 as of 12/23/2025 1:22:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.50 | 42.00 | 40.25 | % | 1.01 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 45.00 | 33.60 | 37.00 | 35.30 | % | 0.78 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 50.00 | 28.70 | 32.10 | 30.40 | 32.19 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:55 PM EST |
| 55.00 | 24.00 | 27.10 | 25.55 | % | 0.46 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 60.00 | 19.10 | 22.30 | 20.70 | % | 0.34 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 65.00 | 14.00 | 17.50 | 15.75 | 15.06 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.04 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 12/23/2025 1:58:55 PM EST |
| 70.00 | 9.40 | 12.60 | 11.00 | 11.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.82 | 0.94 | 0.02 | -0.03 | 11/24/2025 | 12/23/2025 1:58:55 PM EST |
| 75.00 | 4.80 | 7.90 | 6.35 | 8.63 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.62 | 0.80 | 0.04 | -0.05 | 12/12/2025 | 12/23/2025 1:58:55 PM EST |
| 80.00 | 2.20 | 3.10 | 2.65 | 2.27 | -1.13 | -33.24% | 0.03 | 2 | 17 | 0.31 | 0.53 | 0.06 | -0.06 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 85.00 | 0.65 | 1.00 | 0.83 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1,023 | 0.30 | 0.24 | 0.05 | -0.04 | 12/19/2025 | 12/23/2025 1:58:55 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.60 | 0.07 | 0.02 | -0.02 | 12/12/2025 | 12/23/2025 1:58:55 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.01 | -0.01 | 12/23/2025 1:58:55 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 12/23/2025 1:58:55 PM EST | |||
| 70.00 | 0.20 | 1.25 | 0.73 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | -0.06 | 0.02 | -0.03 | 12/19/2025 | 12/23/2025 1:58:55 PM EST |
| 75.00 | 0.75 | 1.00 | 0.88 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | -0.20 | 0.04 | -0.05 | 12/19/2025 | 12/23/2025 1:58:55 PM EST |
| 80.00 | 2.05 | 2.90 | 2.48 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.31 | -0.47 | 0.06 | -0.06 | 12/18/2025 | 12/23/2025 1:58:55 PM EST |
| 85.00 | 4.20 | 7.30 | 5.75 | 4.97 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.53 | -0.76 | 0.05 | -0.04 | 12/17/2025 | 12/23/2025 1:58:55 PM EST |
| 90.00 | 8.30 | 11.80 | 10.05 | % | 0.11 | 0 | 0 | 0.64 | -0.93 | 0.02 | -0.02 | 12/23/2025 1:58:55 PM EST | |||
| 95.00 | 13.30 | 16.10 | 14.70 | 13.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 12/1/2025 | 12/23/2025 1:58:55 PM EST |
| 100.00 | 18.30 | 21.60 | 19.95 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 105.00 | 23.20 | 26.90 | 25.05 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 110.00 | 28.00 | 31.90 | 29.95 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST |