Options Chain for HAYWARD HLDGS INC COM (HAYW) - $14.58 as of 5/11/2026 8:18:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.10 | 10.40 | 9.25 | % | 1.54 | 0 | 0 | 9.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 7.00 | 7.10 | 9.50 | 8.30 | % | 1.19 | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 8.00 | 6.10 | 8.00 | 7.05 | % | 0.88 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 9.00 | 5.10 | 6.90 | 6.00 | % | 0.67 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 10.00 | 4.20 | 5.70 | 4.95 | % | 0.49 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 11.00 | 3.20 | 4.80 | 4.00 | % | 0.36 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 12.00 | 2.25 | 3.70 | 2.98 | % | 0.25 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 13.00 | 0.95 | 2.85 | 1.90 | % | 0.15 | 0 | 0 | 2.46 | 0.97 | 0.06 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 14.00 | 0.30 | 2.55 | 1.43 | % | 0.10 | 0 | 0 | 2.76 | 0.78 | 0.30 | -0.03 | 5/8/2026 3:59:59 PM EST | |||
| 15.00 | 0.05 | 0.50 | 0.28 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 303 | 0.49 | 0.39 | 0.42 | -0.03 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.52 | 0.10 | 0.20 | -0.01 | 4/29/2026 | 5/8/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.39 | 0.01 | 0.04 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.29 | -0.03 | 0.06 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,366 | 0.61 | -0.22 | 0.30 | -0.03 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 15.00 | 0.45 | 0.70 | 0.58 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 2,731 | 0.46 | -0.61 | 0.42 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 16.00 | 0.10 | 3.10 | 1.60 | 0.90 | 0.00 | 0.00% | 0.10 | 0 | 14 | 2.88 | -0.90 | 0.20 | -0.01 | 4/28/2026 | 5/8/2026 3:59:59 PM EST |
| 17.00 | 0.60 | 3.70 | 2.15 | % | 0.13 | 0 | 0 | 2.78 | -0.99 | 0.04 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 18.00 | 2.60 | 3.80 | 3.20 | % | 0.18 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 19.00 | 3.60 | 4.80 | 4.20 | % | 0.22 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 20.00 | 4.60 | 5.80 | 5.20 | % | 0.26 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 21.00 | 5.50 | 7.00 | 6.25 | % | 0.30 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 22.00 | 6.50 | 8.00 | 7.25 | % | 0.33 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST |