Options Chain for HAYWARD HLDGS INC COM (HAYW) - $15.45 as of 10/16/2025 11:06:33 AM 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 | 9.70 | 11.20 | 10.45 | % | 2.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 6.00 | 8.80 | 10.30 | 9.55 | % | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 7.00 | 7.80 | 9.30 | 8.55 | % | 1.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 8.00 | 6.80 | 8.30 | 7.55 | % | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 9.00 | 5.80 | 7.30 | 6.55 | % | 0.73 | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 10.00 | 4.90 | 6.10 | 5.50 | 2.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 10/15/2025 3:59:58 PM EST |
| 11.00 | 3.90 | 5.10 | 4.50 | % | 0.41 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 12.00 | 2.90 | 4.10 | 3.50 | 1.85 | 0.00 | 0.00% | 0.29 | 0 | 94 | 4.97 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 10/15/2025 3:59:58 PM EST |
| 13.00 | 2.00 | 3.20 | 2.60 | 1.35 | 0.00 | 0.00% | 0.20 | 0 | 16 | 4.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 10/15/2025 3:59:58 PM EST |
| 14.00 | 1.20 | 1.90 | 1.55 | 1.01 | 0.00 | 0.00% | 0.11 | 0 | 216 | 2.40 | 0.98 | 0.07 | -0.01 | 10/13/2025 | 10/15/2025 3:59:58 PM EST |
| 15.00 | 0.20 | 0.90 | 0.55 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1,411 | 0.92 | 0.73 | 0.41 | -0.06 | 10/14/2025 | 10/15/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,504 | 0.88 | 0.26 | 0.42 | -0.06 | 10/15/2025 | 10/15/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.64 | 0.03 | 0.09 | -0.01 | 10/10/2025 | 10/15/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.01 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.39 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 10/15/2025 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 8.39 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/15/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 5.07 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/15/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 86 | 4.10 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/15/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.89 | -0.02 | 0.07 | -0.01 | 9/26/2025 | 10/15/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 2,178 | 2.16 | -0.27 | 0.41 | -0.06 | 10/10/2025 | 10/15/2025 3:59:58 PM EST |
| 16.00 | 0.20 | 0.95 | 0.58 | 1.32 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.42 | -0.74 | 0.42 | -0.06 | 9/22/2025 | 10/15/2025 3:59:58 PM EST |
| 17.00 | 1.20 | 1.90 | 1.55 | % | 0.09 | 0 | 0 | 2.00 | -0.97 | 0.09 | -0.01 | 10/15/2025 3:59:58 PM EST | |||
| 18.00 | 2.00 | 3.20 | 2.60 | % | 0.14 | 0 | 0 | 2.83 | -1.00 | 0.01 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 19.00 | 3.00 | 4.10 | 3.55 | % | 0.19 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 20.00 | 4.00 | 5.10 | 4.55 | % | 0.23 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 21.00 | 5.00 | 6.10 | 5.55 | % | 0.26 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 22.00 | 5.80 | 7.30 | 6.55 | % | 0.30 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 23.00 | 6.80 | 8.30 | 7.55 | % | 0.33 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 24.00 | 7.80 | 9.30 | 8.55 | % | 0.36 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 25.00 | 8.80 | 10.30 | 9.55 | % | 0.38 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST |