Options Chain for HAWKEYE 360 INC COM SHS (HAWK) - $29.74 as of 5/22/2026 7:37:19 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 | 7.10 | 9.60 | 8.35 | % | 0.37 | 0 | 0 | 1.52 | 0.93 | 0.02 | -0.03 | 5/22/2026 3:59:45 PM EST | |||
| 25.00 | 4.60 | 7.30 | 5.95 | 9.90 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.26 | 0.85 | 0.03 | -0.04 | 5/13/2026 | 5/22/2026 3:59:45 PM EST |
| 30.00 | 2.55 | 3.70 | 3.13 | 3.00 | +0.57 | +23.46% | 0.10 | 23 | 20 | 0.82 | 0.59 | 0.06 | -0.06 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 35.00 | 0.50 | 1.65 | 1.08 | 1.05 | -0.05 | -4.55% | 0.03 | 16 | 38 | 0.73 | 0.30 | 0.06 | -0.04 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.06 | 0.12 | 0.03 | -0.02 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.21 | 0.04 | 0.01 | -0.01 | 5/14/2026 | 5/22/2026 3:59:45 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 326 | 1.42 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:45 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 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | -0.07 | 0.02 | -0.03 | 5/19/2026 | 5/22/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.60 | -0.13 | -17.81% | 0.02 | 2 | 32 | 1.03 | -0.15 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 30.00 | 1.40 | 2.95 | 2.18 | 2.00 | -0.75 | -27.28% | 0.07 | 3 | 66 | 0.78 | -0.41 | 0.06 | -0.06 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 35.00 | 4.50 | 6.90 | 5.70 | % | 0.16 | 0 | 0 | 1.28 | -0.70 | 0.06 | -0.04 | 5/22/2026 3:59:45 PM EST | |||
| 40.00 | 8.40 | 11.20 | 9.80 | 10.00 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.45 | -0.88 | 0.03 | -0.02 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 45.00 | 13.10 | 16.10 | 14.60 | % | 0.32 | 0 | 0 | 1.71 | -0.96 | 0.01 | -0.01 | 5/22/2026 3:59:45 PM EST | |||
| 50.00 | 17.60 | 21.70 | 19.65 | % | 0.39 | 0 | 0 | 2.18 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST |