Options Chain for HAEMONETICS CORP MASS COM (HAE) - $49.44 as of 10/29/2025 8:49:03 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 | 18.10 | 21.40 | 19.75 | % | 0.66 | 0 | 0 | 2.12 | 0.99 | 0.00 | -0.02 | 10/29/2025 4:00:02 PM EST | |||
| 35.00 | 13.30 | 16.80 | 15.05 | 15.84 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.77 | 0.95 | 0.01 | -0.03 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 40.00 | 8.70 | 12.50 | 10.60 | % | 0.27 | 0 | 0 | 1.49 | 0.86 | 0.02 | -0.06 | 10/29/2025 4:00:02 PM EST | |||
| 45.00 | 4.60 | 8.30 | 6.45 | 7.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.21 | 0.71 | 0.03 | -0.09 | 9/24/2025 | 10/29/2025 4:00:02 PM EST |
| 50.00 | 3.00 | 5.60 | 4.30 | 3.72 | -0.18 | -4.62% | 0.09 | 1 | 123 | 0.90 | 0.53 | 0.04 | -0.10 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 55.00 | 1.00 | 3.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 2,590 | 0.86 | 0.36 | 0.03 | -0.09 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 60.00 | 0.70 | 1.30 | 1.00 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 295 | 0.79 | 0.22 | 0.03 | -0.07 | 10/24/2025 | 10/29/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.41 | 0.13 | 0.02 | -0.05 | 10/29/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.35 | 1.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.55 | 0.07 | 0.01 | -0.03 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.69 | 0.04 | 0.01 | -0.02 | 10/29/2025 4:00:02 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 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 2.28 | -0.01 | 0.00 | -0.02 | 10/29/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.45 | 1.23 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.84 | -0.05 | 0.01 | -0.03 | 10/16/2025 | 10/29/2025 4:00:02 PM EST |
| 40.00 | 0.20 | 3.00 | 1.60 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.05 | -0.14 | 0.02 | -0.06 | 10/22/2025 | 10/29/2025 4:00:02 PM EST |
| 45.00 | 0.15 | 3.80 | 1.98 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.77 | -0.29 | 0.03 | -0.09 | 10/23/2025 | 10/29/2025 4:00:02 PM EST |
| 50.00 | 2.75 | 6.20 | 4.48 | 3.40 | 0.00 | 0.00% | 0.09 | 10 | 152 | 0.87 | -0.47 | 0.04 | -0.10 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 55.00 | 6.10 | 9.30 | 7.70 | 7.45 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.85 | -0.64 | 0.03 | -0.09 | 10/16/2025 | 10/29/2025 4:00:02 PM EST |
| 60.00 | 9.60 | 13.00 | 11.30 | % | 0.19 | 0 | 0 | 1.21 | -0.78 | 0.03 | -0.07 | 10/29/2025 4:00:02 PM EST | |||
| 65.00 | 14.20 | 16.80 | 15.50 | % | 0.24 | 0 | 0 | 1.13 | -0.87 | 0.02 | -0.05 | 10/29/2025 4:00:02 PM EST | |||
| 70.00 | 19.00 | 22.80 | 20.90 | % | 0.30 | 0 | 0 | 1.61 | -0.93 | 0.01 | -0.03 | 10/29/2025 4:00:02 PM EST | |||
| 75.00 | 23.90 | 27.80 | 25.85 | % | 0.34 | 0 | 0 | 1.76 | -0.96 | 0.01 | -0.02 | 10/29/2025 4:00:02 PM EST |