Options Chain for HAWKEYE 360 INC COM SHS (HAWK) - $19.65 as of 7/27/2026 7:50:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.20 | 19.40 | 17.30 | % | 6.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 5.00 | 12.80 | 16.90 | 14.85 | % | 2.97 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 7.50 | 10.40 | 14.40 | 12.40 | % | 1.65 | 0 | 0 | 3.69 | 0.98 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 10.00 | 8.20 | 11.40 | 9.80 | % | 0.98 | 0 | 0 | 2.41 | 0.94 | 0.01 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 12.50 | 5.90 | 9.20 | 7.55 | % | 0.60 | 0 | 0 | 1.97 | 0.89 | 0.02 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 15.00 | 4.60 | 7.20 | 5.90 | % | 0.39 | 0 | 0 | 1.68 | 0.81 | 0.03 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 17.50 | 2.85 | 5.20 | 4.03 | 4.33 | +0.83 | +23.72% | 0.23 | 1 | 4 | 0.85 | 0.71 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 20.00 | 1.80 | 4.80 | 3.30 | 2.35 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.07 | 0.60 | 0.05 | -0.03 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 22.50 | 0.85 | 3.80 | 2.33 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 60 | 1.04 | 0.48 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 25.00 | 0.10 | 3.10 | 1.60 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.95 | 0.36 | 0.05 | -0.03 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 30.00 | 0.05 | 0.95 | 0.50 | 0.72 | -0.10 | -12.20% | 0.02 | 2 | 72 | 0.82 | 0.11 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 35.00 | 0.05 | 1.80 | 0.93 | % | 0.03 | 0 | 0 | 1.20 | 0.05 | 0.02 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.69 | 0.04 | 0.01 | -0.01 | 7/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 1.25 | 0.63 | % | 0.13 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 1.25 | 0.63 | % | 0.08 | 0 | 0 | 2.91 | -0.02 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.80 | -0.06 | 0.01 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 1.68 | -0.11 | 0.02 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 15.00 | 0.05 | 3.00 | 1.53 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 152 | 1.24 | -0.19 | 0.03 | -0.03 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 17.50 | 0.40 | 2.65 | 1.53 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.93 | -0.29 | 0.04 | -0.03 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 20.00 | 1.80 | 4.80 | 3.30 | 3.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.14 | -0.40 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 22.50 | 3.30 | 5.80 | 4.55 | % | 0.20 | 0 | 0 | 1.02 | -0.52 | 0.05 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 25.00 | 5.20 | 8.00 | 6.60 | % | 0.26 | 0 | 0 | 1.56 | -0.64 | 0.05 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 30.00 | 9.20 | 12.10 | 10.65 | % | 0.36 | 0 | 0 | 1.61 | -0.89 | 0.03 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 35.00 | 14.10 | 17.30 | 15.70 | % | 0.45 | 0 | 0 | 1.96 | -0.95 | 0.02 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 40.00 | 19.00 | 22.30 | 20.65 | % | 0.52 | 0 | 0 | 2.19 | -0.96 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST |