HWKN · Hawkins Inc

Track HWKN — free

$123.92 -0.88 (-0.71%) At close · Aug 19

Market Cap

$2.59B

20.88M

Options Chain

Underlying $123.92 · at close Aug 19, 2026 Options Calculator

Positioning

Aug 21, 2026 · 1 days to expiry · 48 contracts · mixed snapshot sessions · Jun 26, 2026–Aug 19, 2026; 27 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 1d Sep 18 29d Dec 18 120d Mar 19 211d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		$1.05	-0.056	213.8%	1	1
Call · $100 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $100 Snapshot session Jul 8, 2026 Last $1.05 Breakeven $98.95 Implied vol 213.8% Delta -0.056 ≈6% ITM Gamma 0.006 Theta -0.606 Vega 0.008 Open interest 1 Model this put
0	—	—	—	—		—	-0.063	171%	—	0
Call · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $105 Snapshot session Unknown Last — Breakeven — Implied vol 171% Delta -0.063 ≈6% ITM Gamma 0.008 Theta -0.526 Vega 0.014 Open interest 0 Model this put
0	—	—	—	—		$1.80	-0.078	132.3%	1	2
Call · $110 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $110 Snapshot session Jul 8, 2026 Last $1.80 Breakeven $108.20 Implied vol 132.3% Delta -0.078 ≈8% ITM Gamma 0.013 Theta -0.475 Vega 0.014 Open interest 2 Model this put
0	—	—	—	—		$1.65	-0.104	95.3%	1	2
Call · $115 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $115 Snapshot session Jul 7, 2026 Last $1.65 Breakeven $113.35 Implied vol 95.3% Delta -0.104 ≈10% ITM Gamma 0.022 Theta -0.424 Vega 0.015 Open interest 2 Model this put
2	4	34.4%	0.948	$8.90		$0.50	-0.159	56.7%	1	2
Call · $120 In the money Snapshot session Aug 18, 2026 Last $8.90 Breakeven $128.90 Implied vol 34.4% Delta 0.948 ≈95% ITM Gamma 0.036 Theta -0.099 Vega 0.009 Open interest 2 Model this call Put · $120 Snapshot session Aug 18, 2026 Last $0.50 Breakeven $119.50 Implied vol 56.7% Delta -0.159 ≈16% ITM Gamma 0.05 Theta -0.339 Vega 0.022 Open interest 2 Model this put
Underlying $123.92
0	—	75.8%	0.493	—		$1.45	-0.511	67.3%	1	2
Call · $125 Snapshot session Unknown Last — Breakeven — Implied vol 75.8% Delta 0.493 ≈49% ITM Gamma 0.062 Theta -0.762 Vega 0.034 Open interest 0 Model this call Put · $125 In the money Snapshot session Aug 5, 2026 Last $1.45 Breakeven $123.55 Implied vol 67.3% Delta -0.511 ≈51% ITM Gamma 0.07 Theta -0.667 Vega 0.034 Open interest 2 Model this put
2	1	92.2%	0.268	$0.49		$2.00	-0.809	66.8%	1	11
Call · $130 Snapshot session Aug 19, 2026 Last $0.49 Breakeven $130.49 Implied vol 92.2% Delta 0.268 ≈27% ITM Gamma 0.042 Theta -0.758 Vega 0.031 Open interest 2 Model this call Put · $130 In the money Snapshot session Aug 17, 2026 Last $2.00 Breakeven $128.00 Implied vol 66.8% Delta -0.809 ≈81% ITM Gamma 0.048 Theta -0.443 Vega 0.023 Open interest 11 Model this put
16	9	106.3%	0.146	$3.67		$4.92	-0.892	90.4%	1	0
Call · $135 Snapshot session Aug 3, 2026 Last $3.67 Breakeven $138.67 Implied vol 106.3% Delta 0.146 ≈15% ITM Gamma 0.025 Theta -0.612 Vega 0.024 Open interest 16 Model this call Put · $135 In the money Snapshot session Jul 28, 2026 Last $4.92 Breakeven $130.08 Implied vol 90.4% Delta -0.892 ≈89% ITM Gamma 0.024 Theta -0.407 Vega 0.016 Open interest 0 Model this put
16	3	120.9%	0.089	$0.80		$6.97	-0.914	119.8%	1	0
Call · $140 Snapshot session Aug 17, 2026 Last $0.80 Breakeven $140.80 Implied vol 120.9% Delta 0.089 ≈9% ITM Gamma 0.015 Theta -0.483 Vega 0.016 Open interest 16 Model this call Put · $140 In the money Snapshot session Jul 28, 2026 Last $6.97 Breakeven $133.03 Implied vol 119.8% Delta -0.914 ≈91% ITM Gamma 0.015 Theta -0.459 Vega 0.016 Open interest 0 Model this put
8	3	162.8%	0.1	$0.53		$9.28	-0.927	147.5%	3	0
Call · $145 Snapshot session Aug 17, 2026 Last $0.53 Breakeven $145.53 Implied vol 162.8% Delta 0.1 ≈10% ITM Gamma 0.012 Theta -0.706 Vega 0.016 Open interest 8 Model this call Put · $145 In the money Snapshot session Jul 20, 2026 Last $9.28 Breakeven $135.72 Implied vol 147.5% Delta -0.927 ≈93% ITM Gamma 0.011 Theta -0.505 Vega 0.01 Open interest 0 Model this put
11	1	177.5%	0.072	$1.15		—	-0.935	170.5%	—	0
Call · $150 Snapshot session Jul 30, 2026 Last $1.15 Breakeven $151.15 Implied vol 177.5% Delta 0.072 ≈7% ITM Gamma 0.009 Theta -0.609 Vega 0.01 Open interest 11 Model this call Put · $150 In the money Snapshot session Unknown Last — Breakeven — Implied vol 170.5% Delta -0.935 ≈94% ITM Gamma 0.009 Theta -0.525 Vega 0.01 Open interest 0 Model this put
3	2	194.5%	0.06	$3.10		—	-0.942	192.7%	—	0
Call · $155 Snapshot session Jul 20, 2026 Last $3.10 Breakeven $158.10 Implied vol 194.5% Delta 0.06 ≈6% ITM Gamma 0.007 Theta -0.575 Vega 0.01 Open interest 3 Model this call Put · $155 In the money Snapshot session Unknown Last — Breakeven — Implied vol 192.7% Delta -0.942 ≈94% ITM Gamma 0.007 Theta -0.544 Vega 0.01 Open interest 0 Model this put
2	1	230.9%	0.068	$2.76		—	-0.947	214.2%	—	0
Call · $160 Snapshot session Jul 20, 2026 Last $2.76 Breakeven $162.76 Implied vol 230.9% Delta 0.068 ≈7% ITM Gamma 0.007 Theta -0.755 Vega 0.01 Open interest 2 Model this call Put · $160 In the money Snapshot session Unknown Last — Breakeven — Implied vol 214.2% Delta -0.947 ≈95% ITM Gamma 0.006 Theta -0.563 Vega 0.01 Open interest 0 Model this put
2	2	339%	0.141	$1.90		—	-0.946	240%	—	0
Call · $165 Snapshot session Jul 7, 2026 Last $1.90 Breakeven $166.90 Implied vol 339% Delta 0.141 ≈14% ITM Gamma 0.008 Theta -1.88 Vega 0.017 Open interest 2 Model this call Put · $165 In the money Snapshot session Unknown Last — Breakeven — Implied vol 240% Delta -0.946 ≈95% ITM Gamma 0.005 Theta -0.636 Vega 0.01 Open interest 0 Model this put
1	1	335.1%	0.111	$1.05		—	-0.949	260.2%	—	0
Call · $170 Snapshot session Jul 7, 2026 Last $1.05 Breakeven $171.05 Implied vol 335.1% Delta 0.111 ≈11% ITM Gamma 0.007 Theta -1.569 Vega 0.018 Open interest 1 Model this call Put · $170 In the money Snapshot session Unknown Last — Breakeven — Implied vol 260.2% Delta -0.949 ≈95% ITM Gamma 0.005 Theta -0.655 Vega 0.01 Open interest 0 Model this put
1	1	329.2%	0.082	$1.20		—	-0.952	279.8%	—	0
Call · $175 Snapshot session Jul 20, 2026 Last $1.20 Breakeven $176.20 Implied vol 329.2% Delta 0.082 ≈8% ITM Gamma 0.005 Theta -1.241 Vega 0.01 Open interest 1 Model this call Put · $175 In the money Snapshot session Unknown Last — Breakeven — Implied vol 279.8% Delta -0.952 ≈95% ITM Gamma 0.004 Theta -0.674 Vega 0.01 Open interest 0 Model this put
0	—	305%	0.05	—		—	-0.955	298.8%	—	0
Call · $180 Snapshot session Unknown Last — Breakeven — Implied vol 305% Delta 0.05 ≈5% ITM Gamma 0.004 Theta -0.777 Vega 0.011 Open interest 0 Model this call Put · $180 In the money Snapshot session Unknown Last — Breakeven — Implied vol 298.8% Delta -0.955 ≈95% ITM Gamma 0.004 Theta -0.693 Vega 0.011 Open interest 0 Model this put
0	1	314.1%	0.041	$3.11		—	-0.957	317.3%	—	0
Call · $185 Snapshot session Jun 26, 2026 Last $3.11 Breakeven $188.11 Implied vol 314.1% Delta 0.041 ≈4% ITM Gamma 0.003 Theta -0.688 Vega 0.011 Open interest 0 Model this call Put · $185 In the money Snapshot session Unknown Last — Breakeven — Implied vol 317.3% Delta -0.957 ≈96% ITM Gamma 0.003 Theta -0.711 Vega 0.011 Open interest 0 Model this put
0	—	332%	0.039	—		—	-0.958	335.4%	—	0
Call · $190 Snapshot session Unknown Last — Breakeven — Implied vol 332% Delta 0.039 ≈4% ITM Gamma 0.003 Theta -0.706 Vega 0.005 Open interest 0 Model this call Put · $190 In the money Snapshot session Unknown Last — Breakeven — Implied vol 335.4% Delta -0.958 ≈96% ITM Gamma 0.003 Theta -0.73 Vega 0.011 Open interest 0 Model this put
0	—	346.7%	0.038	—		—	-0.96	352.9%	—	0
Call · $195 Snapshot session Unknown Last — Breakeven — Implied vol 346.7% Delta 0.038 ≈4% ITM Gamma 0.003 Theta -0.712 Vega 0.005 Open interest 0 Model this call Put · $195 In the money Snapshot session Unknown Last — Breakeven — Implied vol 352.9% Delta -0.96 ≈96% ITM Gamma 0.003 Theta -0.748 Vega 0.01 Open interest 0 Model this put
0	—	513.1%	0.125	—		—	-0.961	367.5%	—	0
Call · $200 Snapshot session Unknown Last — Breakeven — Implied vol 513.1% Delta 0.125 ≈12% ITM Gamma 0.005 Theta -2.603 Vega 0.019 Open interest 0 Model this call Put · $200 In the money Snapshot session Unknown Last — Breakeven — Implied vol 367.5% Delta -0.961 ≈96% ITM Gamma 0.003 Theta -0.755 Vega 0.006 Open interest 0 Model this put
0	—	397.5%	0.037	—		—	-0.964	395.1%	—	0
Call · $210 Snapshot session Unknown Last — Breakeven — Implied vol 397.5% Delta 0.037 ≈4% ITM Gamma 0.002 Theta -0.803 Vega 0.006 Open interest 0 Model this call Put · $210 In the money Snapshot session Unknown Last — Breakeven — Implied vol 395.1% Delta -0.964 ≈96% ITM Gamma 0.002 Theta -0.767 Vega 0.006 Open interest 0 Model this put
0	—	415.2%	0.033	—		—	-0.966	421.6%	—	0
Call · $220 Snapshot session Unknown Last — Breakeven — Implied vol 415.2% Delta 0.033 ≈3% ITM Gamma 0.002 Theta -0.742 Vega 0.006 Open interest 0 Model this call Put · $220 In the money Snapshot session Unknown Last — Breakeven — Implied vol 421.6% Delta -0.966 ≈97% ITM Gamma 0.002 Theta -0.78 Vega 0.006 Open interest 0 Model this put
0	—	—	—	—		—	-0.967	446.9%	—	0
Call · $230 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $230 In the money Snapshot session Unknown Last — Breakeven — Implied vol 446.9% Delta -0.967 ≈97% ITM Gamma 0.002 Theta -0.792 Vega 0.006 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jun 26, 2026–Aug 19, 2026; 27 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 46250 CUSIP 420261109 13F (30d) 302 filings 297 filers Visit website Investor relations