Options Chain for HAYWARD HLDGS INC COM (HAYW) - $15.72 as of 8/13/2025 7:31:32 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 | 10.10 | 13.10 | 11.60 | % | 2.32 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 7.00 | 9.20 | 11.00 | 10.10 | % | 1.44 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 8.00 | 8.20 | 8.80 | 8.50 | % | 1.06 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 9.00 | 7.20 | 7.80 | 7.50 | % | 0.83 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 10.00 | 6.20 | 6.70 | 6.45 | % | 0.65 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 11.00 | 5.30 | 5.70 | 5.50 | % | 0.50 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 12.00 | 4.30 | 4.70 | 4.50 | % | 0.38 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 13.00 | 3.30 | 3.90 | 3.60 | % | 0.28 | 0 | 0 | 0.82 | 1.00 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 14.00 | 2.50 | 4.50 | 3.50 | % | 0.25 | 0 | 0 | 1.61 | 0.97 | 0.05 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 15.00 | 1.40 | 2.90 | 2.15 | 0.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.02 | 0.86 | 0.14 | -0.01 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 1.25 | 0.63 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | 0.67 | 0.24 | -0.01 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 17.00 | 0.40 | 0.50 | 0.45 | 0.40 | % | 0.03 | 102 | 0 | 0.30 | 0.41 | 0.26 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 18.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 0.35 | 0.20 | 0.18 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.59 | 0.07 | 0.09 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 1.29 | 0.02 | 0.03 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 1.41 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 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 | 3.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.11 | 0.00 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.02 | -0.03 | 0.05 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 15.00 | 0.10 | 0.25 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2,000 | 0.34 | -0.14 | 0.14 | -0.01 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.38 | -0.33 | 0.24 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 17.00 | 0.80 | 0.95 | 0.88 | % | 0.05 | 0 | 0 | 0.30 | -0.59 | 0.26 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 18.00 | 1.50 | 1.75 | 1.63 | % | 0.09 | 0 | 0 | 0.34 | -0.80 | 0.18 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 19.00 | 2.20 | 3.70 | 2.95 | % | 0.16 | 0 | 0 | 1.01 | -0.93 | 0.09 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 20.00 | 3.20 | 3.80 | 3.50 | % | 0.17 | 0 | 0 | 0.77 | -0.98 | 0.03 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 21.00 | 4.20 | 4.80 | 4.50 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 22.00 | 5.20 | 5.60 | 5.40 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 23.00 | 6.20 | 7.40 | 6.80 | % | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 25.00 | 8.20 | 10.30 | 9.25 | % | 0.37 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST |