Options Chain for HAYWARD HLDGS INC COM (HAYW) - $15.97 as of 1/7/2026 12:21:30 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 | 5.90 | 10.00 | 7.95 | % | 0.99 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 9.00 | 6.40 | 8.10 | 7.25 | % | 0.81 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 10.00 | 5.40 | 7.10 | 6.25 | % | 0.62 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 11.00 | 4.30 | 5.90 | 5.10 | % | 0.46 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 12.00 | 3.10 | 5.30 | 4.20 | % | 0.35 | 0 | 0 | 1.60 | 0.99 | 0.02 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 13.00 | 2.30 | 4.30 | 3.30 | % | 0.25 | 0 | 0 | 1.35 | 0.95 | 0.05 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 14.00 | 0.85 | 3.60 | 2.23 | % | 0.16 | 0 | 0 | 1.26 | 0.85 | 0.12 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 15.00 | 0.10 | 3.20 | 1.65 | % | 0.11 | 0 | 0 | 1.31 | 0.69 | 0.18 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 16.00 | 0.60 | 0.75 | 0.68 | 0.68 | % | 0.04 | 5,049 | 0 | 0.35 | 0.49 | 0.21 | -0.01 | 1/7/2026 | 1/7/2026 1:58:48 PM EST | |
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.50 | 0.30 | 0.18 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.69 | 0.17 | 0.13 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.81 | 0.08 | 0.08 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.91 | 0.04 | 0.04 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.01 | 0.02 | 0.02 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 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 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.13 | -0.01 | 0.02 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.92 | -0.05 | 0.05 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.72 | -0.15 | 0.12 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 1 | 1 | 0.45 | -0.31 | 0.18 | -0.01 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 16.00 | 0.00 | 2.85 | 1.43 | % | 0.09 | 0 | 0 | 1.27 | -0.51 | 0.21 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 17.00 | 0.10 | 3.30 | 1.70 | % | 0.10 | 0 | 0 | 1.19 | -0.70 | 0.18 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 18.00 | 0.90 | 3.70 | 2.30 | % | 0.13 | 0 | 0 | 1.06 | -0.83 | 0.13 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 19.00 | 2.50 | 3.70 | 3.10 | % | 0.16 | 0 | 0 | 0.69 | -0.92 | 0.08 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 20.00 | 3.40 | 4.60 | 4.00 | % | 0.20 | 0 | 0 | 0.73 | -0.96 | 0.04 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 21.00 | 4.40 | 5.60 | 5.00 | % | 0.24 | 0 | 0 | 0.82 | -0.98 | 0.02 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 22.00 | 5.30 | 6.80 | 6.05 | % | 0.27 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 23.00 | 6.30 | 7.80 | 7.05 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 24.00 | 7.30 | 8.80 | 8.05 | % | 0.34 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST |