Options Chain for HAYWARD HLDGS INC COM (HAYW) - $14.05 as of 5/28/2025 4:48:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.30 | 11.70 | % | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 5.00 | 8.70 | 10.00 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 6.00 | 7.90 | 9.00 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 7.00 | 6.90 | 8.30 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 8.00 | 5.70 | 7.10 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 9.00 | 4.70 | 6.30 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 10.00 | 3.70 | 5.30 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 11.00 | 2.80 | 4.30 | % | 0 | 0 | 2.06 | 1.00 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 12.00 | 1.85 | 2.80 | 2.13 | % | 12 | 0 | 1.25 | 0.96 | 0.07 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST | |
| 13.00 | 0.00 | 1.30 | 1.65 | 0.00 | 0.00% | 0 | 2,062 | 0.51 | 0.80 | 0.22 | -0.01 | 5/14/2025 | 5/28/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 31 | 0.54 | 0.52 | 0.31 | -0.01 | 5/19/2025 | 5/28/2025 4:00:01 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 3,230 | 0.34 | 0.24 | 0.24 | -0.01 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 0.45 | 0.08 | 0.11 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.02 | 0.03 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 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 | 5.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.00 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.59 | -0.04 | 0.07 | 0.00 | 5/12/2025 | 5/28/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 1,964 | 0.51 | -0.20 | 0.22 | -0.01 | 5/22/2025 | 5/28/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 2,150 | 0.57 | -0.48 | 0.31 | -0.01 | 5/22/2025 | 5/28/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 1.25 | 0.70 | 0.00 | 0.00% | 0 | 71 | 0.43 | -0.76 | 0.24 | -0.01 | 5/14/2025 | 5/28/2025 4:00:01 PM EST |
| 16.00 | 2.00 | 2.30 | % | 0 | 0 | 0.66 | -0.92 | 0.11 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 17.00 | 2.80 | 3.10 | % | 0 | 0 | 0.57 | -0.98 | 0.03 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 18.00 | 3.60 | 4.10 | % | 0 | 0 | 0.69 | -1.00 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 19.00 | 4.80 | 5.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 20.00 | 5.70 | 6.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 25.00 | 10.80 | 11.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST |