Options Chain for HAYWARD HLDGS INC COM (HAYW) - $14.01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.60 | 9.20 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 7.60 | 8.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 6.70 | 7.10 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 4.40 | 7.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.00 | 4.70 | 5.20 | % | 0 | 0 | 1.24 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 3.70 | 4.30 | % | 0 | 0 | 1.10 | 0.96 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 11.00 | 1.80 | 3.40 | % | 0 | 0 | 0.45 | 0.91 | 0.07 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 12.00 | 0.90 | 2.60 | % | 0 | 0 | 0.41 | 0.81 | 0.11 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 13.00 | 1.20 | 1.50 | % | 0 | 0 | 0.46 | 0.66 | 0.15 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 1.15 | % | 0 | 0 | 0.63 | 0.50 | 0.17 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.34 | 0.16 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.35 | % | 0 | 0 | 0.53 | 0.21 | 0.12 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.20 | % | 0 | 0 | 0.53 | 0.13 | 0.09 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | 0.07 | 0.06 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.04 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 0.70 | -0.04 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.30 | % | 0 | 0 | 0.67 | -0.09 | 0.07 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.40 | % | 0 | 0 | 0.66 | -0.19 | 0.11 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 13.00 | 0.40 | 1.60 | % | 0 | 0 | 0.48 | -0.34 | 0.15 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 14.00 | 0.10 | 2.15 | % | 0 | 0 | 0.51 | -0.50 | 0.17 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 0.50 | 2.75 | % | 0 | 0 | 0.52 | -0.66 | 0.16 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 16.00 | 0.95 | 3.90 | % | 0 | 0 | 0.59 | -0.79 | 0.12 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 17.00 | 3.20 | 3.40 | % | 0 | 0 | 0.48 | -0.87 | 0.09 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 18.00 | 4.00 | 4.40 | % | 0 | 0 | 0.57 | -0.93 | 0.06 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 19.00 | 5.10 | 5.40 | % | 0 | 0 | 0.65 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 6.10 | 6.40 | % | 0 | 0 | 0.73 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 21.00 | 7.00 | 7.40 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 22.00 | 8.10 | 8.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 11.00 | 11.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |