Options Chain for HAYWARD HLDGS INC COM (HAYW) - $13.99 as of 3/31/2025 4:08:20 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 | 12.40 | % | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 5.00 | 6.90 | 9.40 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 6.00 | 7.60 | 9.00 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 7.50 | 6.20 | 7.20 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 9.00 | 4.70 | 5.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 10.00 | 3.70 | 4.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 11.00 | 2.75 | 3.10 | % | 0 | 0 | 1.07 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 12.50 | 1.25 | 1.60 | % | 0 | 0 | 0.51 | 0.91 | 0.15 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 4,010 | 0.43 | 0.48 | 0.36 | -0.01 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 15.00 | 0.05 | 0.15 | 0.11 | -0.04 | -26.67% | 1 | 9,144 | 0.36 | 0.18 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 1.20 | 0.04 | 0.08 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 10 | 1.55 | 0.00 | 0.01 | 0.00 | 1/2/2025 | 3/31/2025 2:58:59 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/31/2025 2:58:59 PM EST |
| 11.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.01 | 0.00 | 3/19/2025 | 3/31/2025 2:58:59 PM EST |
| 12.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.46 | -0.09 | 0.15 | -0.01 | 2/28/2025 | 3/31/2025 2:58:59 PM EST |
| 14.00 | 0.00 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 32 | 0.48 | -0.52 | 0.36 | -0.01 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 15.00 | 1.10 | 1.20 | 1.37 | 0.00 | 0.00% | 0 | 50 | 0.35 | -0.82 | 0.23 | -0.01 | 3/13/2025 | 3/31/2025 2:58:59 PM EST |
| 16.00 | 1.90 | 2.40 | % | 0 | 0 | 0.77 | -0.96 | 0.08 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 17.50 | 3.50 | 3.80 | 2.35 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.01 | 0.00 | 2/27/2025 | 3/31/2025 2:58:59 PM EST |
| 19.00 | 5.00 | 5.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 20.00 | 5.90 | 6.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 21.00 | 7.00 | 7.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 22.50 | 8.50 | 8.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 24.00 | 10.00 | 10.40 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 25.00 | 10.90 | 11.40 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 30.00 | 15.90 | 16.40 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |