Options Chain for HAIN CELESTIAL GROUP INC COM (HAIN) - $4.16 as of 3/28/2025 8:02:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.10 | 3.20 | 3.72 | 0.00 | 0.00% | 0 | 10 | 3.45 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 2.00 | 2.10 | 2.25 | % | 0 | 0 | 1.60 | 0.99 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 1.10 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 69 | 0.62 | 0.89 | 0.16 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 4.00 | 0.40 | 0.55 | 0.45 | +0.13 | +40.63% | 2 | 59 | 0.65 | 0.61 | 0.36 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 1 | 517 | 0.67 | 0.28 | 0.31 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 375 | 0.91 | 0.10 | 0.15 | 0.00 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 358 | 1.61 | 0.03 | 0.05 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 333 | 1.92 | 0.01 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 38 | 2.20 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 134 | 2.46 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.92 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 6 | 3.02 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.90 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 3.02 | -0.01 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 155 | 0.90 | -0.11 | 0.16 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 4.00 | 0.30 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 164 | 0.72 | -0.39 | 0.36 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 5.00 | 0.95 | 1.05 | 0.94 | 0.00 | 0.00% | 0 | 132 | 0.70 | -0.72 | 0.31 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 1.85 | 2.00 | 1.73 | 0.00 | 0.00% | 0 | 7 | 1.01 | -0.90 | 0.15 | 0.00 | 2/11/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 2.85 | 3.00 | 2.80 | 0.00 | 0.00% | 0 | 33 | 1.39 | -0.97 | 0.05 | 0.00 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 3.80 | 4.00 | 4.07 | 0.00 | 0.00% | 0 | 60 | 1.29 | -0.99 | 0.02 | 0.00 | 2/10/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 4.80 | 5.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 5.80 | 6.00 | 1.97 | 0.00 | 0.00% | 0 | 2 | 1.60 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 6.80 | 7.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 12.00 | 7.80 | 8.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 13.00 | 8.80 | 9.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 14.00 | 9.80 | 10.00 | 7.50 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 10.80 | 11.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.00 | 11.80 | 12.00 | 9.05 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 3:59:59 PM EST |