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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.40 | 11.10 | 9.75 | % | 1.62 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 7.00 | 7.40 | 10.40 | 8.90 | % | 1.27 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 8.00 | 6.40 | 7.90 | 7.15 | % | 0.89 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 9.00 | 5.40 | 6.90 | 6.15 | % | 0.68 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 10.00 | 4.60 | 5.80 | 5.20 | % | 0.52 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 11.00 | 3.60 | 4.80 | 4.20 | % | 0.38 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 12.00 | 2.60 | 3.80 | 3.20 | % | 0.27 | 0 | 0 | 1.22 | 1.00 | 0.01 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 13.00 | 0.90 | 2.85 | 1.88 | % | 0.14 | 0 | 0 | 1.00 | 0.92 | 0.11 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 14.00 | 0.25 | 2.65 | 1.45 | % | 0.10 | 0 | 0 | 1.27 | 0.76 | 0.17 | -0.01 | 4/17/2026 3:59:55 PM EST | |||
| 15.00 | 0.30 | 1.00 | 0.65 | 0.92 | +0.35 | +61.41% | 0.04 | 20 | 2,096 | 0.71 | 0.56 | 0.21 | -0.01 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 16.00 | 0.25 | 0.55 | 0.40 | 0.63 | % | 0.03 | 4 | 0 | 0.42 | 0.36 | 0.19 | -0.01 | 4/17/2026 | 4/17/2026 3:59:55 PM EST | |
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.68 | 0.20 | 0.14 | -0.01 | 4/17/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.01 | 0.10 | 0.09 | -0.01 | 4/17/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | 0.04 | 0.05 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | 0.02 | 0.02 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.30 | 0.00 | 0.01 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.03 | -0.08 | 0.11 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 14.00 | 0.15 | 0.35 | 0.25 | 0.18 | -0.47 | -72.31% | 0.02 | 3,000 | 3,000 | 0.42 | -0.24 | 0.17 | -0.01 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 15.00 | 0.45 | 0.75 | 0.60 | 0.58 | % | 0.04 | 3,000 | 0 | 0.41 | -0.44 | 0.21 | -0.01 | 4/17/2026 | 4/17/2026 3:59:55 PM EST | |
| 16.00 | 1.00 | 1.50 | 1.25 | % | 0.08 | 0 | 0 | 0.43 | -0.64 | 0.19 | -0.01 | 4/17/2026 3:59:55 PM EST | |||
| 17.00 | 0.80 | 2.50 | 1.65 | % | 0.10 | 0 | 0 | 0.77 | -0.80 | 0.14 | -0.01 | 4/17/2026 3:59:55 PM EST | |||
| 18.00 | 2.20 | 3.60 | 2.90 | % | 0.16 | 0 | 0 | 1.00 | -0.90 | 0.09 | -0.01 | 4/17/2026 3:59:55 PM EST | |||
| 19.00 | 3.20 | 4.60 | 3.90 | % | 0.21 | 0 | 0 | 1.14 | -0.96 | 0.05 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 20.00 | 4.30 | 5.60 | 4.95 | % | 0.25 | 0 | 0 | 1.27 | -0.98 | 0.02 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 21.00 | 5.20 | 6.70 | 5.95 | % | 0.28 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 22.00 | 6.20 | 7.70 | 6.95 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST |