Options Chain for HAYWARD HLDGS INC COM (HAYW) - $14.43 as of 7/27/2026 7:50:13 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 | 7.60 | 6.75 | % | 0.84 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 9.00 | 4.30 | 7.00 | 5.65 | % | 0.63 | 0 | 0 | 2.15 | 1.00 | 0.01 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 10.00 | 3.30 | 6.10 | 4.70 | % | 0.47 | 0 | 0 | 1.91 | 0.97 | 0.03 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 11.00 | 2.45 | 4.50 | 3.48 | % | 0.32 | 0 | 0 | 1.26 | 0.91 | 0.05 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 12.00 | 1.45 | 4.20 | 2.83 | % | 0.24 | 0 | 0 | 1.42 | 0.83 | 0.08 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 13.00 | 0.70 | 3.60 | 2.15 | % | 0.17 | 0 | 0 | 1.37 | 0.73 | 0.11 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 14.00 | 0.10 | 3.30 | 1.70 | % | 0.12 | 0 | 0 | 1.44 | 0.60 | 0.12 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 15.00 | 0.45 | 1.55 | 1.00 | 0.64 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.55 | 0.48 | 0.13 | -0.01 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 2.65 | 1.33 | % | 0.08 | 0 | 0 | 1.48 | 0.36 | 0.12 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.73 | 0.27 | 0.10 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 0.97 | 0.19 | 0.08 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.94 | 0.13 | 0.07 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.14 | 0.09 | 0.05 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 1.57 | 0.06 | 0.03 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 1.63 | 0.04 | 0.02 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.71 | 0.02 | 0.02 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.78 | 0.01 | 0.01 | 0.00 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 1.60 | 0.80 | % | 0.10 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.69 | 0.00 | 0.01 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.65 | 0.83 | % | 0.08 | 0 | 0 | 1.91 | -0.03 | 0.03 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.06 | -0.09 | 0.05 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 0.97 | -0.17 | 0.08 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 0.76 | -0.27 | 0.11 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 14.00 | 0.25 | 1.90 | 1.08 | % | 0.08 | 0 | 0 | 0.61 | -0.40 | 0.12 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 15.00 | 0.05 | 3.30 | 1.68 | % | 0.11 | 0 | 0 | 1.37 | -0.52 | 0.13 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 16.00 | 0.50 | 3.60 | 2.05 | % | 0.13 | 0 | 0 | 1.21 | -0.64 | 0.12 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 17.00 | 1.25 | 3.90 | 2.58 | % | 0.15 | 0 | 0 | 1.03 | -0.73 | 0.10 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 18.00 | 2.15 | 4.90 | 3.53 | % | 0.20 | 0 | 0 | 1.15 | -0.81 | 0.08 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 19.00 | 3.10 | 5.00 | 4.05 | % | 0.21 | 0 | 0 | 0.79 | -0.87 | 0.07 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 20.00 | 4.00 | 6.80 | 5.40 | % | 0.27 | 0 | 0 | 1.31 | -0.91 | 0.05 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 21.00 | 5.60 | 7.10 | 6.35 | % | 0.30 | 0 | 0 | 1.01 | -0.94 | 0.03 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 22.00 | 6.50 | 8.00 | 7.25 | % | 0.33 | 0 | 0 | 1.03 | -0.96 | 0.02 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 23.00 | 7.50 | 9.00 | 8.25 | % | 0.36 | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 24.00 | 8.50 | 10.00 | 9.25 | % | 0.39 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:55 PM EST |