Options Chain for HAYWARD HLDGS INC COM (HAYW) - $16.51 as of 11/26/2025 3:09:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.30 | 13.40 | 11.85 | % | 2.37 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 7.00 | 7.70 | 11.60 | 9.65 | % | 1.38 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 8.00 | 6.70 | 10.60 | 8.65 | % | 1.08 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 9.00 | 5.70 | 9.60 | 7.65 | % | 0.85 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 10.00 | 5.70 | 7.90 | 6.80 | % | 0.68 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 11.00 | 5.00 | 6.70 | 5.85 | % | 0.53 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 12.00 | 4.00 | 5.20 | 4.60 | % | 0.38 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 13.00 | 3.00 | 4.20 | 3.60 | % | 0.28 | 0 | 0 | 0.90 | 0.97 | 0.04 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 14.00 | 2.10 | 3.70 | 2.90 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 273 | 0.98 | 0.88 | 0.09 | 0.00 | 10/30/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 1.45 | 2.70 | 2.08 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 108 | 0.79 | 0.79 | 0.14 | 0.00 | 10/15/2025 | 11/26/2025 3:59:54 PM EST |
| 16.00 | 1.00 | 1.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 317 | 0.36 | 0.62 | 0.19 | -0.01 | 11/17/2025 | 11/26/2025 3:59:54 PM EST |
| 17.00 | 0.45 | 0.70 | 0.58 | 0.64 | +0.09 | +16.37% | 0.03 | 4 | 538 | 0.32 | 0.42 | 0.20 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.53 | 0.25 | 0.16 | -0.01 | 10/9/2025 | 11/26/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.65 | 0.13 | 0.11 | 0.00 | 10/7/2025 | 11/26/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.75 | 0.06 | 0.06 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.84 | 0.03 | 0.03 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.61 | -0.03 | 0.04 | 0.00 | 7/28/2025 | 11/26/2025 3:59:54 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.32 | -0.12 | 0.09 | 0.00 | 8/4/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.59 | -0.21 | 0.14 | 0.00 | 8/18/2025 | 11/26/2025 3:59:54 PM EST |
| 16.00 | 0.35 | 0.85 | 0.60 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.34 | -0.38 | 0.19 | -0.01 | 10/6/2025 | 11/26/2025 3:59:54 PM EST |
| 17.00 | 0.75 | 1.35 | 1.05 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.31 | -0.58 | 0.20 | -0.01 | 10/6/2025 | 11/26/2025 3:59:54 PM EST |
| 18.00 | 0.40 | 3.20 | 1.80 | % | 0.10 | 0 | 0 | 0.94 | -0.75 | 0.16 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 19.00 | 1.80 | 3.20 | 2.50 | % | 0.13 | 0 | 0 | 0.64 | -0.87 | 0.11 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 20.00 | 2.70 | 4.10 | 3.40 | % | 0.17 | 0 | 0 | 0.70 | -0.94 | 0.06 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 21.00 | 2.50 | 5.20 | 3.85 | % | 0.18 | 0 | 0 | 0.84 | -0.97 | 0.03 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 22.00 | 4.80 | 6.10 | 5.45 | % | 0.25 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 23.00 | 5.80 | 7.30 | 6.55 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 25.00 | 7.80 | 9.30 | 8.55 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 26.00 | 8.80 | 10.30 | 9.55 | % | 0.37 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 27.00 | 8.40 | 12.30 | 10.35 | % | 0.38 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 28.00 | 9.40 | 13.30 | 11.35 | % | 0.41 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 29.00 | 11.10 | 14.00 | 12.55 | % | 0.43 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST |