Options Chain for HAYWARD HLDGS INC COM (HAYW) - $14.05 as of 5/5/2025 8:17:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.80 | 11.50 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 8.80 | 10.30 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 7.80 | 9.00 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 6.80 | 8.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 8.00 | 5.80 | 7.50 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 4.80 | 6.50 | % | 0 | 0 | 1.03 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 3.90 | 5.50 | % | 0 | 0 | 0.83 | 0.95 | 0.03 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 11.00 | 2.90 | 4.20 | % | 0 | 0 | 0.65 | 0.89 | 0.06 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 12.00 | 2.25 | 3.60 | % | 0 | 0 | 0.87 | 0.80 | 0.09 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 13.00 | 1.40 | 1.60 | 1.48 | 0.00 | 0.00% | 0 | 5,143 | 0.43 | 0.69 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.56 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.55 | % | 0 | 0 | 0.42 | 0.42 | 0.14 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.20 | % | 0 | 0 | 0.42 | 0.30 | 0.12 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 0.45 | 0.21 | 0.10 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.75 | % | 0 | 0 | 0.49 | 0.14 | 0.08 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.08 | 0.05 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.05 | 0.04 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | -0.05 | 0.03 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.20 | % | 0 | 0 | 0.59 | -0.11 | 0.06 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 12.00 | 0.10 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.20 | 0.09 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 3,064 | 0.47 | -0.31 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 0.55 | 0.85 | % | 0 | 0 | 0.38 | -0.44 | 0.14 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.40 | % | 0 | 0 | 0.43 | -0.58 | 0.14 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 16.00 | 1.80 | 2.45 | % | 0 | 0 | 0.42 | -0.70 | 0.12 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 2.65 | 3.30 | % | 0 | 0 | 0.50 | -0.79 | 0.10 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 3.70 | 4.30 | % | 0 | 0 | 0.75 | -0.86 | 0.08 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 19.00 | 4.70 | 5.30 | % | 0 | 0 | 0.77 | -0.92 | 0.05 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 5.70 | 6.20 | % | 0 | 0 | 0.86 | -0.95 | 0.04 | 0.00 | 5/5/2025 3:59:55 PM EST |