Options Chain for HAYWARD HLDGS INC COM (HAYW) - $16.20 as of 8/29/2025 3:28:02 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 | 12.70 | 11.40 | % | 2.28 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 7.00 | 9.00 | 9.60 | 9.30 | % | 1.33 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 8.00 | 7.90 | 8.60 | 8.25 | 7.84 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:03 PM EST |
| 9.00 | 6.90 | 8.10 | 7.50 | 6.97 | 0.00 | 0.00% | 0.83 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:03 PM EST |
| 10.00 | 5.90 | 6.60 | 6.25 | % | 0.62 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 11.00 | 5.00 | 6.50 | 5.75 | % | 0.52 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 12.00 | 3.80 | 4.70 | 4.25 | % | 0.35 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 13.00 | 2.75 | 3.80 | 3.28 | % | 0.25 | 0 | 0 | 1.35 | 1.00 | 0.01 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 14.00 | 1.80 | 3.00 | 2.40 | % | 0.17 | 0 | 0 | 1.23 | 0.97 | 0.06 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 1.30 | 0.65 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | 0.83 | 0.20 | -0.01 | 8/8/2025 | 8/29/2025 4:00:03 PM EST |
| 16.00 | 0.45 | 0.60 | 0.53 | 0.63 | 0.00 | 0.00% | 0.03 | 2 | 24 | 0.30 | 0.55 | 0.32 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.29 | 0.24 | 0.27 | -0.01 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.07 | 0.11 | 0.00 | 8/19/2025 | 8/29/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.11 | 0.01 | 0.03 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 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 | 4.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.01 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.06 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 15.00 | 0.10 | 0.20 | 0.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2,000 | 0.36 | -0.17 | 0.20 | -0.01 | 8/8/2025 | 8/29/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.49 | -0.45 | 0.32 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 17.00 | 1.00 | 1.10 | 1.05 | % | 0.06 | 0 | 0 | 0.30 | -0.76 | 0.27 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 18.00 | 1.60 | 2.30 | 1.95 | % | 0.11 | 0 | 0 | 0.67 | -0.93 | 0.11 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 19.00 | 2.60 | 3.20 | 2.90 | % | 0.15 | 0 | 0 | 0.74 | -0.99 | 0.03 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 20.00 | 3.60 | 4.30 | 3.95 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 21.00 | 4.60 | 5.30 | 4.95 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 22.00 | 5.70 | 6.30 | 6.00 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 23.00 | 6.60 | 7.10 | 6.85 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 25.00 | 8.70 | 9.20 | 8.95 | % | 0.36 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST |