Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

HWKN
Hawkins Inc
stock NASDAQ

At Close
Sep 1, 2026 3:59:49 PM EDT
124.90USD+3.850%(+4.63)210,302
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 1, 2026 9:11:30 AM EDT
121.00USD+0.607%(+0.73)100
After-hours
Sep 1, 2026 4:44:30 PM EDT
124.58USD-0.256%(-0.32)1,393
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Dec 18, 2026Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
223134


HWKN Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

HWKN Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

HWKN Dec 18, 2026 Exp. - Max Pain @ $160.00

Puts
Calls


HWKN Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
250 C0.75-31.82%1707-02HWKN261218C00250000
240 C1.20-40.00%1505-15HWKN261218C00240000
230 C4.100%1104-24HWKN261218C00230000
220 C5.200%1104-22HWKN261218C00220000
210 C00%0HWKN261218C00210000
200 C00%0HWKN261218C00200000
195 C00%0HWKN261218C00195000
190 C2.150%1107-07HWKN261218C00190000
185 C12.49+108.17%2204-22HWKN261218C00185000
180 C11.500%1105-18HWKN261218C00180000
175 C00%0HWKN261218C00175000
170 C00%0HWKN261218C00170000
165 C00%0HWKN261218C00165000
160 C13.200%1104-16HWKN261218C00160000
155 C2.500%2208-18HWKN261218C00155000
150 C00%0HWKN261218C00150000
145 C15.10+12.69%1107-20HWKN261218C00145000
140 C00%0HWKN261218C00140000
135 C3.810%1108-25HWKN261218C00135000
130 C00%0HWKN261218C00130000
125 C00%0HWKN261218C00125000
120 C45.60-13.64%1105-15HWKN261218C00120000
115 C54.500%1104-29HWKN261218C00115000
110 C00%0HWKN261218C00110000
105 C00%0HWKN261218C00105000
100 C00%0HWKN261218C00100000
95 C00%0HWKN261218C00095000
90 C00%0HWKN261218C00090000
85 C00%0HWKN261218C00085000
80 C00%0HWKN261218C00080000
75 C00%0HWKN261218C00075000
70 C00%0HWKN261218C00070000
Puts
StrikePriceChangeVolOILastContract Name
250 P00%0HWKN261218P00250000
240 P00%0HWKN261218P00240000
230 P00%0HWKN261218P00230000
220 P00%0HWKN261218P00220000
210 P00%0HWKN261218P00210000
200 P00%0HWKN261218P00200000
195 P00%0HWKN261218P00195000
190 P00%0HWKN261218P00190000
185 P00%0HWKN261218P00185000
180 P27.680%2104-22HWKN261218P00180000
175 P00%0HWKN261218P00175000
170 P22.150%12604-22HWKN261218P00170000
165 P00%0HWKN261218P00165000
160 P00%0HWKN261218P00160000
155 P00%0HWKN261218P00155000
150 P00%0HWKN261218P00150000
145 P8.580%1006-17HWKN261218P00145000
140 P8.75+24.47%2306-29HWKN261218P00140000
135 P7.180%1106-08HWKN261218P00135000
130 P7.70-32.16%1107-17HWKN261218P00130000
125 P4.800%1106-08HWKN261218P00125000
120 P3.580%2206-29HWKN261218P00120000
115 P00%0HWKN261218P00115000
110 P00%0HWKN261218P00110000
105 P3.500%1108-28HWKN261218P00105000
100 P3.120%1108-24HWKN261218P00100000
95 P00%0HWKN261218P00095000
90 P00%0HWKN261218P00090000
85 P00%0HWKN261218P00085000
80 P00%0HWKN261218P00080000
75 P00%0HWKN261218P00075000
70 P00%0HWKN261218P00070000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC