Options Chain for HAEMONETICS CORP MASS COM (HAE) - $67.04 as of 5/29/2026 4:19:28 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 | 41.00 | 44.30 | 42.65 | 43.11 | 0.00 | 0.00% | 1.71 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:50 PM EST |
| 30.00 | 35.90 | 40.00 | 37.95 | % | 1.27 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 35.00 | 30.90 | 35.00 | 32.95 | % | 0.94 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 40.00 | 26.60 | 29.80 | 28.20 | % | 0.70 | 0 | 40 | 2.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 45.00 | 21.10 | 24.70 | 22.90 | % | 0.51 | 0 | 21 | 1.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 50.00 | 16.60 | 19.30 | 17.95 | 14.16 | 0.00 | 0.00% | 0.36 | 0 | 65 | 1.35 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:50 PM EST |
| 55.00 | 11.80 | 14.50 | 13.15 | 12.40 | 0.00 | 0.00% | 0.24 | 0 | 27 | 1.10 | 0.98 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 3:59:50 PM EST |
| 60.00 | 7.30 | 9.50 | 8.40 | 7.60 | 0.00 | 0.00% | 0.14 | 0 | 113 | 0.79 | 0.86 | 0.03 | -0.04 | 5/26/2026 | 5/29/2026 3:59:50 PM EST |
| 65.00 | 3.30 | 6.00 | 4.65 | 4.51 | 0.00 | 0.00% | 0.07 | 0 | 1,119 | 0.49 | 0.66 | 0.05 | -0.07 | 5/28/2026 | 5/29/2026 3:59:50 PM EST |
| 70.00 | 1.00 | 2.00 | 1.50 | 1.50 | -0.09 | -5.66% | 0.02 | 1 | 123 | 0.38 | 0.41 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.73 | 0.20 | 0.04 | -0.05 | 5/28/2026 | 5/29/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.95 | 0.07 | 0.02 | -0.03 | 3/31/2026 | 5/29/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 1 | 1.12 | 0.02 | 0.01 | -0.01 | 5/29/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.28 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 47 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 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 | % | 0.04 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.84 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.91 | -0.02 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 3:59:50 PM EST |
| 60.00 | 0.40 | 1.10 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | -0.14 | 0.03 | -0.04 | 5/28/2026 | 5/29/2026 3:59:50 PM EST |
| 65.00 | 0.90 | 3.10 | 2.00 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.51 | -0.34 | 0.05 | -0.07 | 4/20/2026 | 5/29/2026 3:59:50 PM EST |
| 70.00 | 2.35 | 5.00 | 3.68 | % | 0.05 | 0 | 0 | 0.65 | -0.59 | 0.05 | -0.07 | 5/29/2026 3:59:50 PM EST | |||
| 75.00 | 6.00 | 8.70 | 7.35 | % | 0.10 | 0 | 0 | 0.60 | -0.80 | 0.04 | -0.05 | 5/29/2026 3:59:50 PM EST | |||
| 80.00 | 10.00 | 14.10 | 12.05 | % | 0.15 | 0 | 0 | 0.74 | -0.93 | 0.02 | -0.03 | 5/29/2026 3:59:50 PM EST | |||
| 85.00 | 15.00 | 19.10 | 17.05 | % | 0.20 | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.01 | 5/29/2026 3:59:50 PM EST | |||
| 90.00 | 20.00 | 24.10 | 22.05 | % | 0.24 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 95.00 | 25.30 | 28.70 | 27.00 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 100.00 | 30.00 | 34.10 | 32.05 | % | 0.32 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 105.00 | 35.00 | 39.10 | 37.05 | % | 0.35 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 110.00 | 40.00 | 44.10 | 42.05 | % | 0.38 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 115.00 | 45.00 | 49.10 | 47.05 | % | 0.41 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 120.00 | 50.00 | 54.10 | 52.05 | % | 0.43 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 125.00 | 55.00 | 59.10 | 57.05 | % | 0.46 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST |