Options Chain for HAWKINS INC COM (HWKN) - $161.38 as of 7/21/2025 8:46:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 74.50 | 79.00 | 76.75 | % | 0.90 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 90.00 | 69.50 | 73.90 | 71.70 | % | 0.80 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 95.00 | 64.50 | 68.90 | 66.70 | % | 0.70 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 100.00 | 59.50 | 64.00 | 61.75 | % | 0.62 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 105.00 | 54.50 | 59.20 | 56.85 | % | 0.54 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 110.00 | 49.50 | 54.20 | 51.85 | % | 0.47 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 115.00 | 44.50 | 49.10 | 46.80 | % | 0.41 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.03 | 7/18/2025 4:00:02 PM EST | |||
| 120.00 | 39.50 | 44.20 | 41.85 | % | 0.35 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.05 | 7/18/2025 4:00:02 PM EST | |||
| 125.00 | 35.00 | 39.30 | 37.15 | % | 0.30 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.06 | 7/18/2025 4:00:02 PM EST | |||
| 130.00 | 30.00 | 33.80 | 31.90 | % | 0.25 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.07 | 7/18/2025 4:00:02 PM EST | |||
| 135.00 | 25.50 | 29.30 | 27.40 | % | 0.20 | 0 | 0 | 0.69 | 0.92 | 0.01 | -0.10 | 7/18/2025 4:00:02 PM EST | |||
| 140.00 | 20.50 | 24.30 | 22.40 | 7.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.61 | 0.87 | 0.01 | -0.12 | 6/20/2025 | 7/18/2025 4:00:02 PM EST |
| 145.00 | 16.70 | 20.00 | 18.35 | 13.58 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.13 | 7/7/2025 | 7/18/2025 4:00:02 PM EST |
| 150.00 | 12.80 | 16.00 | 14.40 | 18.40 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.43 | 0.74 | 0.02 | -0.15 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 155.00 | 10.00 | 12.50 | 11.25 | 6.85 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.44 | 0.65 | 0.02 | -0.16 | 7/9/2025 | 7/18/2025 4:00:02 PM EST |
| 160.00 | 6.50 | 10.00 | 8.25 | 8.44 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.43 | 0.55 | 0.02 | -0.16 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 165.00 | 5.10 | 7.40 | 6.25 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | 0.44 | 0.02 | -0.15 | 7/3/2025 | 7/18/2025 4:00:02 PM EST |
| 170.00 | 1.80 | 6.00 | 3.90 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.34 | 0.02 | -0.14 | 7/3/2025 | 7/18/2025 4:00:02 PM EST |
| 175.00 | 1.05 | 4.90 | 2.98 | % | 0.02 | 0 | 0 | 0.42 | 0.25 | 0.02 | -0.11 | 7/18/2025 4:00:02 PM EST | |||
| 180.00 | 0.05 | 4.40 | 2.23 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.02 | -0.09 | 7/18/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 3.20 | 1.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.11 | 0.01 | -0.07 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.63 | 0.07 | 0.01 | -0.05 | 7/18/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.77 | 0.05 | 0.01 | -0.03 | 7/18/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.89 | 0.03 | 0.00 | -0.02 | 7/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.03 | 7/18/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.05 | 7/18/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.11 | -0.02 | 0.00 | -0.06 | 6/18/2025 | 7/18/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | -0.04 | 0.00 | -0.07 | 6/25/2025 | 7/18/2025 4:00:02 PM EST |
| 135.00 | 0.10 | 3.20 | 1.65 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.08 | 0.01 | -0.10 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 140.00 | 0.05 | 4.80 | 2.43 | % | 0.02 | 0 | 0 | 0.50 | -0.13 | 0.01 | -0.12 | 7/18/2025 4:00:02 PM EST | |||
| 145.00 | 0.30 | 4.60 | 2.45 | % | 0.02 | 0 | 0 | 0.45 | -0.19 | 0.01 | -0.13 | 7/18/2025 4:00:02 PM EST | |||
| 150.00 | 0.60 | 4.90 | 2.75 | 3.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.26 | 0.02 | -0.15 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 155.00 | 2.30 | 6.50 | 4.40 | % | 0.03 | 0 | 0 | 0.40 | -0.35 | 0.02 | -0.16 | 7/18/2025 4:00:02 PM EST | |||
| 160.00 | 4.80 | 8.50 | 6.65 | % | 0.04 | 0 | 0 | 0.41 | -0.45 | 0.02 | -0.16 | 7/18/2025 4:00:02 PM EST | |||
| 165.00 | 7.50 | 10.30 | 8.90 | % | 0.05 | 0 | 0 | 0.38 | -0.56 | 0.02 | -0.15 | 7/18/2025 4:00:02 PM EST | |||
| 170.00 | 10.20 | 14.00 | 12.10 | % | 0.07 | 0 | 0 | 0.36 | -0.66 | 0.02 | -0.14 | 7/18/2025 4:00:02 PM EST | |||
| 175.00 | 14.50 | 17.50 | 16.00 | % | 0.09 | 0 | 0 | 0.54 | -0.75 | 0.02 | -0.11 | 7/18/2025 4:00:02 PM EST | |||
| 180.00 | 17.40 | 22.00 | 19.70 | % | 0.11 | 0 | 0 | 0.55 | -0.83 | 0.02 | -0.09 | 7/18/2025 4:00:02 PM EST | |||
| 185.00 | 22.10 | 26.50 | 24.30 | % | 0.13 | 0 | 0 | 0.59 | -0.89 | 0.01 | -0.07 | 7/18/2025 4:00:02 PM EST | |||
| 190.00 | 26.60 | 31.00 | 28.80 | % | 0.15 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.05 | 7/18/2025 4:00:02 PM EST | |||
| 195.00 | 31.50 | 36.00 | 33.75 | % | 0.17 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.03 | 7/18/2025 4:00:02 PM EST | |||
| 200.00 | 36.20 | 41.00 | 38.60 | % | 0.19 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 7/18/2025 4:00:02 PM EST |