Options Chain for HAYWARD HLDGS INC COM (HAYW) - $14.92 as of 7/11/2025 8:27:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.40 | 14.10 | 12.75 | % | 5.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 5.00 | 9.30 | 11.60 | 10.45 | % | 2.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 6.00 | 8.30 | 10.60 | 9.45 | % | 1.57 | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 7.50 | 7.20 | 8.80 | 8.00 | % | 1.07 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 9.00 | 5.70 | 7.30 | 6.50 | % | 0.72 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 10.00 | 4.70 | 5.90 | 5.30 | % | 0.53 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 11.00 | 3.70 | 5.30 | 4.50 | 3.13 | 0.00 | 0.00% | 0.41 | 0 | 3 | 4.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:55 PM EST |
| 12.50 | 2.25 | 3.80 | 3.03 | 1.83 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:55 PM EST |
| 14.00 | 0.90 | 1.10 | 1.00 | 1.10 | -0.25 | -18.52% | 0.07 | 1 | 2,232 | 0.59 | 0.92 | 0.20 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.45 | 0.48 | 0.57 | -0.02 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 35 | 2.14 | 0.07 | 0.21 | -0.01 | 5/19/2025 | 7/11/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 7/11/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 10 | 5.46 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.75 | 0.88 | % | 0.09 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.04 | -57.15% | 0.01 | 1 | 2,081 | 1.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.61 | -0.08 | 0.20 | -0.01 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 15.00 | 0.20 | 0.40 | 0.30 | 0.30 | % | 0.02 | 8 | 0 | 0.33 | -0.52 | 0.57 | -0.02 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 16.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 0.53 | -0.93 | 0.21 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 17.50 | 0.95 | 2.90 | 1.93 | % | 0.11 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 19.00 | 3.80 | 4.30 | 4.05 | % | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 20.00 | 4.90 | 5.30 | 5.10 | % | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 21.00 | 5.80 | 6.30 | 6.05 | % | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 22.50 | 7.30 | 7.90 | 7.60 | % | 0.34 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 24.00 | 8.80 | 9.40 | 9.10 | % | 0.38 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 25.00 | 9.80 | 10.40 | 10.10 | % | 0.40 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 26.00 | 10.80 | 11.40 | 11.10 | % | 0.43 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 27.00 | 11.80 | 12.30 | 12.05 | % | 0.45 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 28.00 | 12.80 | 13.40 | 13.10 | % | 0.47 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 30.00 | 14.80 | 15.40 | 15.10 | % | 0.50 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST |