Options Chain for HAWKEYE 360 INC COM SHS (HAWK) - $29.98 as of 6/3/2026 5:58:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 3.60 | 5.40 | 4.50 | % | 0.20 | 0 | 0 | 1.20 | 0.76 | 0.05 | -0.08 | 6/3/2026 3:59:57 PM EST | |||
| 25.00 | 2.05 | 3.90 | 2.98 | 2.78 | -3.31 | -54.36% | 0.12 | 73 | 4 | 1.21 | 0.61 | 0.06 | -0.08 | 6/3/2026 | 6/3/2026 3:59:57 PM EST |
| 30.00 | 0.60 | 1.15 | 0.88 | 0.90 | -1.37 | -60.36% | 0.03 | 92 | 207 | 1.05 | 0.29 | 0.06 | -0.07 | 6/3/2026 | 6/3/2026 3:59:57 PM EST |
| 35.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.60 | -63.16% | 0.01 | 67 | 3,776 | 1.14 | 0.09 | 0.03 | -0.03 | 6/3/2026 | 6/3/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.19 | -0.25 | -56.82% | 0.01 | 3 | 125 | 1.58 | 0.02 | 0.01 | -0.01 | 6/3/2026 | 6/3/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.72 | 0.01 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 352 | 3.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.30 | 1.00 | 0.65 | 0.70 | +0.40 | +133.34% | 0.03 | 4 | 66 | 0.95 | -0.24 | 0.05 | -0.08 | 6/3/2026 | 6/3/2026 3:59:57 PM EST |
| 25.00 | 1.50 | 1.95 | 1.73 | 1.70 | +1.31 | +335.90% | 0.07 | 12 | 101 | 1.05 | -0.39 | 0.06 | -0.08 | 6/3/2026 | 6/3/2026 3:59:57 PM EST |
| 30.00 | 4.60 | 6.00 | 5.30 | 5.10 | +2.10 | +70.00% | 0.18 | 33 | 245 | 1.23 | -0.71 | 0.06 | -0.07 | 6/3/2026 | 6/3/2026 3:59:57 PM EST |
| 35.00 | 7.70 | 10.00 | 8.85 | 4.30 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.57 | -0.91 | 0.03 | -0.03 | 6/1/2026 | 6/3/2026 3:59:57 PM EST |
| 40.00 | 12.40 | 14.80 | 13.60 | 10.00 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.82 | -0.98 | 0.01 | -0.01 | 5/20/2026 | 6/3/2026 3:59:57 PM EST |
| 45.00 | 17.30 | 20.00 | 18.65 | % | 0.41 | 0 | 0 | 2.31 | -0.99 | 0.00 | 0.00 | 6/3/2026 3:59:57 PM EST | |||
| 50.00 | 22.90 | 26.30 | 24.60 | % | 0.49 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:57 PM EST |