Options Chain for HAWKEYE 360 INC COM SHS (HAWK) - $15.45 as of 10/1/2026 5:45:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 6.40 | 9.00 | 7.70 | % | 1.03 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 10.00 | 4.60 | 6.00 | 5.30 | 5.80 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.63 | 0.94 | 0.03 | -0.01 | 9/24/2026 | 10/1/2026 4:00:02 PM EST |
| 12.50 | 2.65 | 3.70 | 3.18 | 3.80 | -7.13 | -65.24% | 0.25 | 1 | 0 | 0.85 | 0.78 | 0.07 | -0.01 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 15.00 | 1.10 | 1.80 | 1.45 | 1.65 | -1.65 | -50.00% | 0.10 | 10 | 14 | 0.69 | 0.55 | 0.10 | -0.02 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 17.50 | 0.60 | 1.30 | 0.95 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.83 | 0.33 | 0.09 | -0.02 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 20.00 | 0.15 | 0.60 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 178 | 0.75 | 0.17 | 0.06 | -0.01 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 22.50 | 0.05 | 0.60 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.85 | 0.08 | 0.04 | -0.01 | 9/29/2026 | 10/1/2026 4:00:02 PM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 1,416 | 0.95 | 0.04 | 0.02 | 0.00 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 194 | 1.62 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 10/1/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.84 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 845 | 1.50 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.82 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.04 | -0.06 | 0.03 | -0.01 | 9/15/2026 | 10/1/2026 4:00:02 PM EST |
| 12.50 | 0.45 | 0.75 | 0.60 | 0.55 | 0.00 | 0.00% | 0.05 | 1 | 531 | 0.75 | -0.22 | 0.07 | -0.01 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 15.00 | 1.45 | 1.90 | 1.68 | 1.59 | +0.04 | +2.59% | 0.11 | 212 | 2,264 | 0.74 | -0.45 | 0.10 | -0.02 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 17.50 | 3.00 | 3.80 | 3.40 | 3.00 | 0.00 | 0.00% | 0.19 | 0 | 2,849 | 0.75 | -0.67 | 0.09 | -0.02 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 20.00 | 4.60 | 5.80 | 5.20 | 5.20 | +0.72 | +16.08% | 0.26 | 1 | 182 | 1.00 | -0.83 | 0.06 | -0.01 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 22.50 | 6.70 | 8.80 | 7.75 | 3.60 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.49 | -0.92 | 0.04 | -0.01 | 8/12/2026 | 10/1/2026 4:00:02 PM EST |
| 25.00 | 10.10 | 10.70 | 10.40 | 8.90 | 0.00 | 0.00% | 0.42 | 0 | 55 | 1.32 | -0.96 | 0.02 | 0.00 | 9/18/2026 | 10/1/2026 4:00:02 PM EST |
| 30.00 | 14.50 | 17.30 | 15.90 | 13.55 | 0.00 | 0.00% | 0.53 | 0 | 18 | 2.48 | -0.99 | 0.01 | 0.00 | 9/15/2026 | 10/1/2026 4:00:02 PM EST |
| 35.00 | 18.70 | 22.40 | 20.55 | 13.30 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.78 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 10/1/2026 4:00:02 PM EST |
| 40.00 | 23.30 | 27.40 | 25.35 | 13.30 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.99 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 10/1/2026 4:00:02 PM EST |
| 45.00 | 28.30 | 32.40 | 30.35 | 20.38 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 10/1/2026 4:00:02 PM EST |
| 50.00 | 33.30 | 36.60 | 34.95 | 21.40 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 10/1/2026 4:00:02 PM EST |