Options Chain for HAYWARD HLDGS INC COM (HAYW) - $15.33 as of 4/24/2026 11:32:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.70 | 9.10 | 8.40 | % | 1.20 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 8.00 | 6.70 | 8.00 | 7.35 | % | 0.92 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 9.00 | 5.70 | 6.90 | 6.30 | % | 0.70 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 10.00 | 4.90 | 5.90 | 5.40 | % | 0.54 | 0 | 0 | 1.20 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 11.00 | 4.10 | 5.10 | 4.60 | % | 0.42 | 0 | 0 | 1.14 | 0.97 | 0.02 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 12.00 | 3.20 | 4.10 | 3.65 | % | 0.30 | 0 | 0 | 0.95 | 0.93 | 0.05 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 13.00 | 2.35 | 3.20 | 2.78 | % | 0.21 | 0 | 0 | 0.81 | 0.86 | 0.09 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 14.00 | 0.65 | 3.60 | 2.13 | % | 0.15 | 0 | 0 | 1.28 | 0.74 | 0.13 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 15.00 | 0.85 | 1.45 | 1.15 | 1.26 | +0.04 | +3.28% | 0.08 | 2,000 | 2,010 | 0.40 | 0.59 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 16.00 | 0.40 | 1.05 | 0.73 | % | 0.05 | 0 | 0 | 0.41 | 0.43 | 0.16 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 17.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 0.61 | 0.29 | 0.14 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 18.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.64 | 0.18 | 0.11 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.79 | 0.11 | 0.08 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.66 | 0.07 | 0.05 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.73 | 0.04 | 0.03 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.02 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.32 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.01 | -0.03 | 0.02 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.96 | -0.07 | 0.05 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 0.72 | -0.14 | 0.09 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 14.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 0.61 | -0.26 | 0.13 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 15.00 | 0.30 | 1.30 | 0.80 | % | 0.05 | 0 | 0 | 0.42 | -0.41 | 0.16 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 16.00 | 0.15 | 2.40 | 1.28 | % | 0.08 | 0 | 0 | 0.86 | -0.57 | 0.16 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 17.00 | 1.40 | 3.50 | 2.45 | % | 0.14 | 0 | 0 | 1.05 | -0.71 | 0.14 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 18.00 | 2.25 | 3.40 | 2.83 | % | 0.16 | 0 | 0 | 0.70 | -0.82 | 0.11 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 19.00 | 3.10 | 4.30 | 3.70 | % | 0.19 | 0 | 0 | 0.76 | -0.89 | 0.08 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 20.00 | 4.10 | 5.20 | 4.65 | % | 0.23 | 0 | 0 | 0.80 | -0.93 | 0.05 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 21.00 | 5.10 | 6.20 | 5.65 | % | 0.27 | 0 | 0 | 0.88 | -0.96 | 0.03 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 22.00 | 6.00 | 7.20 | 6.60 | % | 0.30 | 0 | 0 | 0.96 | -0.98 | 0.02 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 23.00 | 7.00 | 8.40 | 7.70 | % | 0.33 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:39 PM EST |