Options Chain for HOLOGIC INC COM (HOLX) - $63.97 as of 6/19/2025 7:40:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.10 | 31.10 | % | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 37.50 | 24.60 | 28.60 | 27.40 | 0.00 | 0.00% | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:58 PM EST |
| 40.00 | 22.10 | 26.10 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 42.50 | 19.60 | 23.60 | 22.80 | 0.00 | 0.00% | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:58 PM EST |
| 45.00 | 17.10 | 21.10 | 34.55 | 0.00 | 0.00% | 0 | 4 | 5.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 6/18/2025 3:28:58 PM EST |
| 47.50 | 14.60 | 18.60 | 11.77 | 0.00 | 0.00% | 0 | 2 | 4.49 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:58 PM EST |
| 50.00 | 12.10 | 16.10 | 14.40 | 0.00 | 0.00% | 0 | 7 | 3.96 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:58 PM EST |
| 52.50 | 9.60 | 13.60 | 3.90 | 0.00 | 0.00% | 0 | 34 | 3.20 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:58 PM EST |
| 55.00 | 7.10 | 11.00 | 9.75 | 0.00 | 0.00% | 0 | 1,015 | 1.49 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 57.50 | 4.60 | 8.60 | 7.50 | 0.00 | 0.00% | 0 | 203 | 2.37 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:58 PM EST |
| 60.00 | 2.40 | 4.70 | 4.00 | -0.94 | -19.03% | 5 | 434 | 0.80 | 0.99 | 0.01 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 62.50 | 0.00 | 1.95 | 2.55 | +0.48 | +23.19% | 2 | 399 | 0.51 | 0.85 | 0.14 | -0.10 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 65.00 | 0.00 | 0.35 | 0.25 | +0.20 | +400.00% | 17 | 1,314 | 0.33 | 0.29 | 0.22 | -0.14 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 67.50 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 320 | 0.78 | 0.02 | 0.03 | -0.01 | 6/13/2025 | 6/18/2025 3:28:58 PM EST |
| 70.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 4 | 281 | 1.22 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 72.50 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 170 | 0.87 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,208 | 1.06 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 77.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 27 | 3.27 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:58 PM EST |
| 80.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 67 | 3.56 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:58 PM EST |
| 82.50 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 16 | 3.83 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 85.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 879 | 4.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:58 PM EST |
| 87.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:58 PM EST |
| 90.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:58 PM EST |
| 95.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 6 | 2.31 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 6/18/2025 3:28:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 29 | 2.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:58 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:58 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 120 | 3.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:58 PM EST |
| 115.00 | 0.00 | 0.05 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 10 | 3.22 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/18/2025 3:28:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:58 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 300 | 2.47 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:58 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 37 | 2.14 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:58 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 274 | 1.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:58 PM EST |
| 52.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 472 | 3.68 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 707 | 1.08 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:58 PM EST |
| 57.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2,042 | 0.93 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:58 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | +0.05 | +100.00% | 21 | 370 | 0.86 | -0.01 | 0.01 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2,720 | 0.40 | -0.15 | 0.14 | -0.10 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 65.00 | 0.10 | 3.10 | 0.50 | -1.50 | -75.00% | 1 | 45 | 1.33 | -0.71 | 0.22 | -0.14 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 67.50 | 1.40 | 5.50 | 4.60 | 0.00 | 0.00% | 0 | 26 | 1.72 | -0.98 | 0.03 | -0.01 | 5/28/2025 | 6/18/2025 3:28:58 PM EST |
| 70.00 | 3.90 | 7.90 | 6.80 | 0.00 | 0.00% | 0 | 3 | 0.95 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:58 PM EST |
| 72.50 | 6.40 | 10.40 | 16.00 | 0.00 | 0.00% | 0 | 3 | 2.50 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 6/18/2025 3:28:58 PM EST |
| 75.00 | 8.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 6/18/2025 3:28:58 PM EST |
| 77.50 | 11.40 | 15.40 | 6.70 | 0.00 | 0.00% | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 6/18/2025 3:28:58 PM EST |
| 80.00 | 13.90 | 17.90 | 24.88 | 0.00 | 0.00% | 0 | 4 | 3.49 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:58 PM EST |
| 82.50 | 16.40 | 20.40 | 17.60 | 0.00 | 0.00% | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:58 PM EST |
| 85.00 | 18.90 | 22.90 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 87.50 | 21.40 | 25.40 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 90.00 | 23.90 | 27.90 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 95.00 | 28.90 | 32.90 | 23.00 | 0.00 | 0.00% | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 6/18/2025 3:28:58 PM EST |
| 100.00 | 33.90 | 37.90 | 35.10 | 0.00 | 0.00% | 0 | 1 | 5.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:58 PM EST |
| 105.00 | 38.90 | 42.90 | % | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 110.00 | 43.90 | 47.90 | % | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 115.00 | 48.90 | 52.90 | % | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 120.00 | 53.90 | 57.90 | % | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |