Options Chain for HOLOGIC INC COM (HOLX) - $74.82 as of 12/3/2025 4:02:50 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 | 43.20 | 47.10 | 45.15 | % | 1.50 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 32.50 | 41.20 | 44.60 | 42.90 | 36.80 | 0.00 | 0.00% | 1.32 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/3/2025 3:59:52 PM EST |
| 35.00 | 38.20 | 42.10 | 40.15 | % | 1.15 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 37.50 | 35.70 | 39.60 | 37.65 | % | 1.00 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 40.00 | 33.20 | 37.10 | 35.15 | % | 0.88 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 42.50 | 30.70 | 34.60 | 32.65 | % | 0.77 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 45.00 | 28.70 | 32.10 | 30.40 | 24.20 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/3/2025 3:59:52 PM EST |
| 47.50 | 26.20 | 29.60 | 27.90 | 18.40 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 12/3/2025 3:59:52 PM EST |
| 50.00 | 23.20 | 27.10 | 25.15 | 17.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 12/3/2025 3:59:52 PM EST |
| 52.50 | 20.90 | 24.60 | 22.75 | 5.80 | 0.00 | 0.00% | 0.43 | 0 | 16 | 1.76 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 12/3/2025 3:59:52 PM EST |
| 55.00 | 19.00 | 22.10 | 20.55 | 19.65 | 0.00 | 0.00% | 0.37 | 0 | 46 | 1.59 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 3:59:52 PM EST |
| 57.50 | 16.50 | 19.60 | 18.05 | 17.00 | 0.00 | 0.00% | 0.31 | 0 | 24 | 1.43 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 3:59:52 PM EST |
| 60.00 | 14.00 | 17.10 | 15.55 | 12.80 | 0.00 | 0.00% | 0.26 | 0 | 40 | 1.27 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 3:59:52 PM EST |
| 62.50 | 11.50 | 14.60 | 13.05 | 11.90 | 0.00 | 0.00% | 0.21 | 0 | 36 | 1.12 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:52 PM EST |
| 65.00 | 8.90 | 12.10 | 10.50 | 9.08 | 0.00 | 0.00% | 0.16 | 0 | 217 | 0.97 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:52 PM EST |
| 67.50 | 6.40 | 9.60 | 8.00 | 7.10 | 0.00 | 0.00% | 0.12 | 0 | 414 | 0.82 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:52 PM EST |
| 70.00 | 4.80 | 5.50 | 5.15 | 5.13 | 0.00 | 0.00% | 0.07 | 0 | 2,675 | 0.32 | 0.98 | 0.02 | -0.01 | 11/28/2025 | 12/3/2025 3:59:52 PM EST |
| 72.50 | 1.65 | 4.70 | 3.18 | 2.52 | 0.00 | 0.00% | 0.04 | 0 | 221 | 0.52 | 0.90 | 0.08 | -0.02 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 75.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11,722 | 0.03 | 0.53 | 0.22 | -0.03 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,793 | 0.12 | 0.10 | 0.10 | -0.01 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.24 | 0.00 | 0.01 | 0.00 | 11/3/2025 | 12/3/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.24 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.30 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 12/3/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.61 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 12/3/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.78 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 3:59:52 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 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/3/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 40 | 3.23 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/3/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/3/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/3/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.19 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/3/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.08 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/3/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.97 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.88 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/3/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.69 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.52 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.44 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.36 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.28 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,148 | 0.20 | -0.02 | 0.02 | -0.01 | 11/18/2025 | 12/3/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 0.11 | -0.10 | 0.08 | -0.02 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.37 | -0.47 | 0.22 | -0.03 | 11/19/2025 | 12/3/2025 3:59:52 PM EST |
| 77.50 | 1.30 | 4.70 | 3.00 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | -0.90 | 0.10 | -0.01 | 11/19/2025 | 12/3/2025 3:59:52 PM EST |
| 80.00 | 2.95 | 7.10 | 5.03 | 14.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.65 | -1.00 | 0.01 | 0.00 | 6/5/2025 | 12/3/2025 3:59:52 PM EST |
| 82.50 | 5.70 | 9.60 | 7.65 | % | 0.09 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 85.00 | 8.20 | 12.10 | 10.15 | % | 0.12 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 90.00 | 13.10 | 17.20 | 15.15 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 95.00 | 18.20 | 22.20 | 20.20 | % | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 100.00 | 23.10 | 27.20 | 25.15 | 45.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 12/3/2025 3:59:52 PM EST |
| 105.00 | 28.10 | 32.20 | 30.15 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 110.00 | 33.10 | 37.20 | 35.15 | % | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST |