Options Chain for HAWKEYE 360 INC COM SHS (HAWK) - $31.64 as of 6/2/2026 11:13:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.10 | 15.40 | 13.75 | % | 0.79 | 0 | 0 | 1.74 | 0.91 | 0.01 | -0.03 | 6/2/2026 9:58:59 AM EST | |||
| 20.00 | 9.90 | 12.80 | 11.35 | % | 0.57 | 0 | 0 | 1.53 | 0.88 | 0.01 | -0.03 | 6/2/2026 9:58:59 AM EST | |||
| 22.50 | 7.90 | 11.10 | 9.50 | % | 0.42 | 0 | 0 | 1.66 | 0.83 | 0.02 | -0.04 | 6/2/2026 9:58:59 AM EST | |||
| 25.00 | 6.70 | 8.70 | 7.70 | % | 0.31 | 0 | 0 | 0.86 | 0.78 | 0.02 | -0.04 | 6/2/2026 9:58:59 AM EST | |||
| 30.00 | 4.10 | 5.40 | 4.75 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 62 | 0.94 | 0.62 | 0.04 | -0.04 | 5/29/2026 | 6/2/2026 9:58:59 AM EST |
| 35.00 | 2.25 | 3.20 | 2.73 | 2.50 | -0.47 | -15.83% | 0.08 | 4 | 77 | 0.94 | 0.44 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 9:58:59 AM EST |
| 40.00 | 0.85 | 3.30 | 2.08 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.04 | 0.32 | 0.03 | -0.04 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 45.00 | 0.05 | 1.50 | 0.78 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.07 | 0.24 | 0.02 | -0.04 | 5/29/2026 | 6/2/2026 9:58:59 AM EST |
| 50.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.13 | 0.19 | 0.02 | -0.04 | 6/2/2026 9:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.06 | -0.09 | 0.01 | -0.03 | 6/2/2026 9:58:59 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | -0.12 | 0.01 | -0.03 | 6/2/2026 9:58:59 AM EST | |||
| 22.50 | 0.30 | 1.25 | 0.78 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.91 | -0.17 | 0.02 | -0.04 | 5/26/2026 | 6/2/2026 9:58:59 AM EST |
| 25.00 | 0.80 | 3.30 | 2.05 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.15 | -0.22 | 0.02 | -0.04 | 5/26/2026 | 6/2/2026 9:58:59 AM EST |
| 30.00 | 2.60 | 4.00 | 3.30 | 3.30 | +0.65 | +24.53% | 0.11 | 2 | 23 | 0.94 | -0.38 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 9:58:59 AM EST |
| 35.00 | 5.50 | 7.10 | 6.30 | % | 0.18 | 0 | 0 | 0.92 | -0.56 | 0.04 | -0.04 | 6/2/2026 9:58:59 AM EST | |||
| 40.00 | 9.10 | 11.10 | 10.10 | % | 0.25 | 0 | 0 | 0.93 | -0.68 | 0.03 | -0.04 | 6/2/2026 9:58:59 AM EST | |||
| 45.00 | 13.20 | 15.90 | 14.55 | % | 0.32 | 0 | 0 | 1.21 | -0.76 | 0.02 | -0.04 | 6/2/2026 9:58:59 AM EST | |||
| 50.00 | 17.80 | 20.70 | 19.25 | % | 0.39 | 0 | 0 | 1.29 | -0.81 | 0.02 | -0.04 | 6/2/2026 9:58:59 AM EST |