Options Chain for HAYWARD HLDGS INC COM (HAYW) - $15.43 as of 10/3/2025 4:07:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.20 | 7.70 | 7.45 | % | 0.93 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 9.00 | 6.20 | 7.00 | 6.60 | % | 0.73 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 10.00 | 5.10 | 6.00 | 5.55 | % | 0.55 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 11.00 | 4.20 | 5.00 | 4.60 | % | 0.42 | 0 | 0 | 1.05 | 0.99 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 12.00 | 3.20 | 5.00 | 4.10 | % | 0.34 | 0 | 0 | 1.48 | 0.97 | 0.03 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 13.00 | 2.30 | 3.50 | 2.90 | % | 0.22 | 0 | 0 | 0.97 | 0.91 | 0.08 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 14.00 | 1.70 | 2.50 | 2.10 | 1.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.54 | 0.79 | 0.13 | -0.01 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 15.00 | 1.05 | 1.25 | 1.15 | 1.28 | +0.18 | +16.37% | 0.08 | 5 | 16 | 0.39 | 0.62 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 16.00 | 0.55 | 0.75 | 0.65 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.44 | 0.18 | -0.01 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.67 | 0.28 | 0.16 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.49 | 0.16 | 0.11 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.59 | 0.08 | 0.07 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.68 | 0.04 | 0.04 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.67 | 0.02 | 0.02 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.76 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 1.75 | 0.88 | % | 0.10 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.92 | -0.01 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.03 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.69 | -0.09 | 0.08 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.51 | -0.21 | 0.13 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 15.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.05 | -7.70% | 0.04 | 5 | 5 | 0.39 | -0.38 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 16.00 | 1.00 | 1.25 | 1.13 | % | 0.07 | 0 | 0 | 0.38 | -0.56 | 0.18 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 17.00 | 1.35 | 2.10 | 1.73 | % | 0.10 | 0 | 0 | 0.52 | -0.72 | 0.16 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 18.00 | 2.20 | 3.00 | 2.60 | % | 0.14 | 0 | 0 | 0.59 | -0.84 | 0.11 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 19.00 | 3.30 | 3.90 | 3.60 | % | 0.19 | 0 | 0 | 0.64 | -0.92 | 0.07 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 20.00 | 4.40 | 4.80 | 4.60 | % | 0.23 | 0 | 0 | 0.66 | -0.96 | 0.04 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 21.00 | 5.20 | 5.90 | 5.55 | % | 0.26 | 0 | 0 | 0.81 | -0.98 | 0.02 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 22.00 | 6.20 | 6.90 | 6.55 | % | 0.30 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 23.00 | 7.40 | 7.80 | 7.60 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 24.00 | 8.30 | 8.70 | 8.50 | % | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST |