Options Chain for HAWKEYE 360 INC COM SHS (HAWK) - $21.14 as of 7/3/2026 6:43:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.60 | 10.20 | 8.90 | % | 0.71 | 0 | 0 | 2.00 | 0.95 | 0.01 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 15.00 | 5.40 | 8.20 | 6.80 | % | 0.45 | 0 | 0 | 1.74 | 0.87 | 0.03 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 17.50 | 4.00 | 5.90 | 4.95 | 5.00 | % | 0.28 | 2 | 0 | 0.82 | 0.77 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 20.00 | 2.95 | 4.70 | 3.83 | 4.45 | +0.75 | +20.27% | 0.19 | 1 | 3 | 0.98 | 0.66 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 22.50 | 2.10 | 3.50 | 2.80 | 3.39 | +0.49 | +16.90% | 0.12 | 1 | 152 | 1.01 | 0.53 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 25.00 | 1.70 | 2.25 | 1.98 | 2.18 | +0.58 | +36.25% | 0.08 | 30 | 576 | 1.00 | 0.42 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 30.00 | 0.65 | 1.20 | 0.93 | 0.95 | +0.17 | +21.80% | 0.03 | 4 | 42 | 0.98 | 0.25 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 35.00 | 0.05 | 1.05 | 0.55 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.97 | 0.13 | 0.03 | -0.02 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 40.00 | 0.05 | 0.50 | 0.28 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 882 | 1.00 | 0.07 | 0.02 | -0.01 | 6/9/2026 | 7/2/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 138 | 2.17 | 0.04 | 0.01 | -0.01 | 6/2/2026 | 7/2/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 825 | 1.53 | 0.02 | 0.01 | 0.00 | 6/11/2026 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 61 | 1.48 | -0.05 | 0.01 | -0.01 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 15.00 | 0.15 | 1.20 | 0.68 | 0.30 | -0.44 | -59.46% | 0.05 | 1 | 24 | 1.02 | -0.13 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 17.50 | 0.10 | 2.60 | 1.35 | 1.35 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.98 | -0.23 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 20.00 | 1.35 | 3.20 | 2.28 | 2.90 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.00 | -0.34 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 22.50 | 2.80 | 5.40 | 4.10 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.14 | -0.47 | 0.05 | -0.03 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 25.00 | 5.30 | 6.00 | 5.65 | 5.47 | 0.00 | 0.00% | 0.23 | 0 | 45 | 1.10 | -0.58 | 0.05 | -0.03 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 30.00 | 8.60 | 10.80 | 9.70 | 8.00 | 0.00 | 0.00% | 0.32 | 0 | 213 | 1.47 | -0.75 | 0.04 | -0.03 | 6/24/2026 | 7/2/2026 3:59:57 PM EST |
| 35.00 | 13.20 | 15.60 | 14.40 | 7.33 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.69 | -0.87 | 0.03 | -0.02 | 5/14/2026 | 7/2/2026 3:59:57 PM EST |
| 40.00 | 18.00 | 20.60 | 19.30 | % | 0.48 | 0 | 0 | 1.92 | -0.93 | 0.02 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 45.00 | 22.20 | 26.20 | 24.20 | % | 0.54 | 0 | 0 | 2.35 | -0.96 | 0.01 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 50.00 | 27.20 | 31.20 | 29.20 | % | 0.58 | 0 | 0 | 2.52 | -0.98 | 0.01 | 0.00 | 7/2/2026 3:59:57 PM EST |