Options Chain for HAYWARD HLDGS INC COM (HAYW) - $13.61 as of 5/27/2025 4:20:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.10 | 12.50 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 5.00 | 9.00 | 10.10 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 6.00 | 7.90 | 8.80 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 7.50 | 6.40 | 7.60 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 9.00 | 4.80 | 6.10 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 10.00 | 3.90 | 5.00 | % | 0 | 0 | 1.35 | 1.00 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 11.00 | 2.90 | 3.50 | % | 0 | 0 | 0.76 | 0.98 | 0.03 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 12.50 | 1.65 | 2.05 | 1.55 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.85 | 0.13 | 0.00 | 4/3/2025 | 5/27/2025 2:59:04 PM EST |
| 14.00 | 0.65 | 0.90 | 0.75 | +0.05 | +7.15% | 2,075 | 1,097 | 0.33 | 0.55 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | -0.40 | -53.34% | 4 | 193 | 0.32 | 0.33 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 16.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 35 | 0.39 | 0.17 | 0.15 | 0.00 | 5/19/2025 | 5/27/2025 2:59:04 PM EST |
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 0.47 | 0.04 | 0.05 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/27/2025 2:59:04 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 2:59:04 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 50 | 0.61 | -0.02 | 0.03 | 0.00 | 4/30/2025 | 5/27/2025 2:59:04 PM EST |
| 12.50 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 91 | 0.48 | -0.15 | 0.13 | 0.00 | 5/5/2025 | 5/27/2025 2:59:04 PM EST |
| 14.00 | 0.55 | 0.65 | 0.65 | +0.15 | +30.00% | 4 | 262 | 0.32 | -0.45 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 15.00 | 1.15 | 1.35 | % | 0 | 0 | 0.33 | -0.67 | 0.21 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 16.00 | 1.95 | 2.15 | % | 0 | 0 | 0.32 | -0.83 | 0.15 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 17.50 | 3.20 | 3.60 | % | 0 | 0 | 0.45 | -0.96 | 0.05 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 19.00 | 4.80 | 5.20 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 20.00 | 5.80 | 6.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 21.00 | 6.80 | 7.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 22.50 | 8.20 | 8.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 24.00 | 9.80 | 10.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 25.00 | 10.80 | 11.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 30.00 | 15.80 | 16.20 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |