Options Chain for HAWKEYE 360 INC COM SHS (HAWK) - $20.34 as of 8/24/2026 8:07:36 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 | 16.20 | 19.90 | 18.05 | % | 7.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 5.00 | 13.80 | 17.40 | 15.60 | % | 3.12 | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 7.50 | 11.30 | 14.90 | 13.10 | % | 1.75 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 10.00 | 8.80 | 12.40 | 10.60 | % | 1.06 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 12.50 | 6.40 | 10.00 | 8.20 | % | 0.66 | 0 | 0 | 3.10 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 15.00 | 5.10 | 7.60 | 6.35 | % | 0.42 | 0 | 0 | 2.31 | 0.96 | 0.02 | -0.03 | 8/24/2026 4:00:02 PM EST | |||
| 17.50 | 3.00 | 4.90 | 3.95 | 7.50 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.46 | 0.86 | 0.06 | -0.04 | 8/6/2026 | 8/24/2026 4:00:02 PM EST |
| 20.00 | 1.50 | 2.60 | 2.05 | 2.21 | -2.30 | -51.00% | 0.10 | 2 | 21 | 0.60 | 0.67 | 0.09 | -0.05 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 22.50 | 0.80 | 0.95 | 0.88 | 0.85 | -0.80 | -48.49% | 0.04 | 91 | 121 | 0.60 | 0.43 | 0.11 | -0.04 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 25.00 | 0.10 | 0.55 | 0.33 | 0.40 | -0.30 | -42.86% | 0.01 | 85 | 389 | 0.59 | 0.23 | 0.08 | -0.03 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.09 | -45.00% | 0.00 | 54 | 107 | 0.87 | 0.05 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 1.40 | 0.70 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 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 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.09 | 0 | 40 | 3.29 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 8/24/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 152 | 1.49 | -0.04 | 0.02 | -0.03 | 7/21/2026 | 8/24/2026 4:00:02 PM EST |
| 17.50 | 0.30 | 0.50 | 0.40 | 0.40 | +0.03 | +8.11% | 0.02 | 8 | 276 | 0.83 | -0.14 | 0.06 | -0.04 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 20.00 | 1.00 | 1.75 | 1.38 | 1.20 | +0.15 | +14.29% | 0.07 | 19 | 247 | 0.92 | -0.33 | 0.09 | -0.05 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 22.50 | 0.85 | 3.50 | 2.18 | 2.15 | 0.00 | 0.00% | 0.10 | 0 | 52 | 1.21 | -0.57 | 0.11 | -0.04 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 25.00 | 2.85 | 6.10 | 4.48 | 3.95 | 0.00 | 0.00% | 0.18 | 0 | 51 | 1.64 | -0.77 | 0.08 | -0.03 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 30.00 | 7.90 | 10.10 | 9.00 | 7.08 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.61 | -0.95 | 0.02 | -0.01 | 8/18/2026 | 8/24/2026 4:00:02 PM EST |
| 35.00 | 12.60 | 15.90 | 14.25 | % | 0.41 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 40.00 | 17.60 | 21.80 | 19.70 | % | 0.49 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST |