Options Chain for HAYWARD HLDGS INC COM (HAYW) - $14.40 as of 4/10/2026 6:15:23 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 | 9.10 | 10.60 | 9.85 | % | 1.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 8.00 | 6.10 | 7.80 | 6.95 | % | 0.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 9.00 | 5.10 | 6.60 | 5.85 | % | 0.65 | 0 | 0 | 8.79 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 10.00 | 4.30 | 5.50 | 4.90 | % | 0.49 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 11.00 | 3.30 | 4.40 | 3.85 | % | 0.35 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 12.00 | 2.20 | 3.60 | 2.90 | % | 0.24 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 13.00 | 1.20 | 2.15 | 1.68 | 0.80 | 0.00 | 0.00% | 0.13 | 0 | 5 | 2.80 | 1.00 | 0.02 | 0.00 | 4/6/2026 | 4/15/2026 3:59:47 PM EST |
| 14.00 | 0.40 | 0.90 | 0.65 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 19 | 1.21 | 0.85 | 0.36 | -0.04 | 3/30/2026 | 4/15/2026 3:59:47 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,180 | 0.59 | 0.30 | 0.55 | -0.06 | 4/14/2026 | 4/15/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,185 | 0.93 | 0.03 | 0.09 | -0.01 | 3/31/2026 | 4/15/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 99 | 1.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 42 | 2.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 29 | 4.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 159 | 3.30 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 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 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 2 | 4.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,009 | 1.85 | 0.00 | 0.02 | 0.00 | 4/1/2026 | 4/15/2026 3:59:47 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4,005 | 1.07 | -0.15 | 0.36 | -0.04 | 4/13/2026 | 4/15/2026 3:59:47 PM EST |
| 15.00 | 0.35 | 0.60 | 0.48 | % | 0.03 | 0 | 4 | 0.92 | -0.70 | 0.55 | -0.06 | 4/15/2026 3:59:47 PM EST | |||
| 16.00 | 1.30 | 1.55 | 1.43 | 1.26 | 0.00 | 0.00% | 0.09 | 0 | 38 | 1.63 | -0.97 | 0.09 | -0.01 | 4/14/2026 | 4/15/2026 3:59:47 PM EST |
| 17.00 | 1.95 | 2.75 | 2.35 | % | 0.14 | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 18.00 | 2.65 | 3.80 | 3.23 | % | 0.18 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 19.00 | 3.70 | 4.80 | 4.25 | % | 0.22 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 20.00 | 4.70 | 5.80 | 5.25 | % | 0.26 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 21.00 | 5.60 | 6.90 | 6.25 | % | 0.30 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 22.00 | 6.60 | 7.90 | 7.25 | % | 0.33 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 23.00 | 7.50 | 8.90 | 8.20 | % | 0.36 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 24.00 | 8.50 | 9.90 | 9.20 | % | 0.38 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 25.00 | 9.50 | 10.90 | 10.20 | % | 0.41 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 26.00 | 10.20 | 12.50 | 11.35 | % | 0.44 | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 27.00 | 11.20 | 13.40 | 12.30 | % | 0.46 | 0 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 28.00 | 12.20 | 14.40 | 13.30 | % | 0.48 | 0 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 29.00 | 13.20 | 15.40 | 14.30 | % | 0.49 | 0 | 0 | 9.01 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST |