Options Chain for HOWMET AEROSPACE INC COM (HWM) - $173.25 as of 8/22/2025 3:54:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 104.40 | 108.20 | 106.30 | 93.98 | 0.00 | 0.00% | 1.64 | 0 | 7 | 1.70 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 99.50 | 103.30 | 101.40 | % | 1.45 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 75.00 | 95.00 | 98.20 | 96.60 | 96.15 | 0.00 | 0.00% | 1.29 | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 90.00 | 93.10 | 91.55 | % | 1.14 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 85.00 | 84.60 | 88.40 | 86.50 | 34.30 | 0.00 | 0.00% | 1.02 | 0 | 6 | 1.29 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 79.60 | 83.30 | 81.45 | 87.70 | 0.00 | 0.00% | 0.91 | 0 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 75.30 | 78.40 | 76.85 | 89.25 | 0.00 | 0.00% | 0.81 | 0 | 26 | 1.11 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 69.70 | 73.50 | 71.60 | 31.20 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 65.80 | 68.00 | 66.90 | 50.69 | 0.00 | 0.00% | 0.64 | 0 | 10 | 0.90 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 60.30 | 63.00 | 61.65 | 55.47 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.82 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 55.50 | 58.20 | 56.85 | 58.33 | 0.00 | 0.00% | 0.49 | 0 | 6 | 0.78 | 1.00 | 0.00 | -0.02 | 5/28/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 50.40 | 53.40 | 51.90 | 70.95 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.73 | 1.00 | 0.00 | -0.02 | 7/17/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 45.70 | 48.50 | 47.10 | 53.60 | 0.00 | 0.00% | 0.38 | 0 | 26 | 0.67 | 0.99 | 0.00 | -0.02 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 40.70 | 43.60 | 42.15 | 46.70 | 0.00 | 0.00% | 0.32 | 0 | 18 | 0.61 | 0.98 | 0.00 | -0.02 | 6/3/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 36.50 | 38.80 | 37.65 | 49.78 | 0.00 | 0.00% | 0.28 | 0 | 22 | 0.56 | 0.97 | 0.00 | -0.03 | 8/4/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 32.10 | 34.40 | 33.25 | 35.70 | -8.45 | -19.14% | 0.24 | 1 | 64 | 0.40 | 0.93 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 26.50 | 29.60 | 28.05 | 29.90 | -0.90 | -2.93% | 0.19 | 1 | 44 | 0.48 | 0.90 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 22.80 | 24.40 | 23.60 | 24.47 | 0.00 | 0.00% | 0.16 | 0 | 155 | 0.34 | 0.86 | 0.01 | -0.06 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 155.00 | 19.10 | 21.30 | 20.20 | 21.30 | 0.00 | 0.00% | 0.13 | 0 | 901 | 0.33 | 0.81 | 0.01 | -0.07 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 15.10 | 15.90 | 15.50 | 16.70 | 0.00 | 0.00% | 0.10 | 0 | 242 | 0.32 | 0.74 | 0.02 | -0.08 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 11.60 | 12.70 | 12.15 | 14.80 | +0.80 | +5.72% | 0.07 | 2 | 241 | 0.31 | 0.66 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 170.00 | 8.80 | 9.40 | 9.10 | 9.60 | -1.96 | -16.96% | 0.05 | 2 | 351 | 0.30 | 0.56 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 6.30 | 6.90 | 6.60 | 7.00 | -1.50 | -17.65% | 0.04 | 9 | 359 | 0.29 | 0.46 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 180.00 | 4.40 | 4.90 | 4.65 | 4.60 | -1.80 | -28.13% | 0.03 | 9 | 658 | 0.29 | 0.37 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 2.95 | 3.40 | 3.18 | 4.35 | +0.37 | +9.30% | 0.02 | 2 | 472 | 0.29 | 0.28 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 190.00 | 1.95 | 2.25 | 2.10 | 2.76 | -0.40 | -12.66% | 0.01 | 1 | 351 | 0.29 | 0.20 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 195.00 | 1.20 | 2.50 | 1.85 | 1.40 | -0.70 | -33.34% | 0.01 | 3 | 505 | 0.28 | 0.14 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 200.00 | 0.65 | 1.20 | 0.93 | 1.28 | +0.08 | +6.67% | 0.00 | 3 | 338 | 0.29 | 0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 210.00 | 0.25 | 0.65 | 0.45 | 0.62 | +0.02 | +3.34% | 0.00 | 5 | 1,065 | 0.30 | 0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 724 | 0.53 | 0.02 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.59 | 0.01 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.59 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 4.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.03 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | 0.00 | 0.00 | -0.02 | 7/31/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.80 | 0.90 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.71 | 0.00 | 0.00 | -0.02 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.69 | -0.01 | 0.00 | -0.02 | 7/22/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.40 | 1.20 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.63 | -0.02 | 0.00 | -0.02 | 7/29/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.00 | 1.00 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.54 | -0.03 | 0.00 | -0.03 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 0.65 | 0.90 | 0.78 | 0.60 | -0.12 | -16.67% | 0.01 | 1 | 95 | 0.37 | -0.07 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 0.95 | 1.65 | 1.30 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.36 | -0.10 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 1.40 | 1.75 | 1.58 | 1.70 | -0.03 | -1.74% | 0.01 | 19 | 202 | 0.33 | -0.14 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 155.00 | 2.20 | 2.65 | 2.43 | 2.25 | -0.11 | -4.67% | 0.02 | 5 | 344 | 0.32 | -0.19 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 3.30 | 3.80 | 3.55 | 3.70 | -0.40 | -9.76% | 0.02 | 50 | 525 | 0.32 | -0.26 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 4.70 | 5.30 | 5.00 | 5.00 | -0.13 | -2.54% | 0.03 | 2 | 325 | 0.30 | -0.34 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 170.00 | 6.80 | 7.30 | 7.05 | 6.80 | +0.10 | +1.50% | 0.04 | 177 | 426 | 0.30 | -0.44 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 9.10 | 9.90 | 9.50 | 9.20 | +0.35 | +3.96% | 0.05 | 4 | 314 | 0.29 | -0.54 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 180.00 | 12.10 | 13.20 | 12.65 | 11.20 | -1.66 | -12.91% | 0.07 | 2 | 865 | 0.29 | -0.63 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 15.30 | 16.90 | 16.10 | 15.10 | 0.00 | 0.00% | 0.09 | 0 | 235 | 0.28 | -0.72 | 0.02 | -0.06 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 190.00 | 18.80 | 21.40 | 20.10 | 20.21 | 0.00 | 0.00% | 0.11 | 0 | 155 | 0.34 | -0.80 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 195.00 | 23.10 | 24.90 | 24.00 | 24.75 | 0.00 | 0.00% | 0.12 | 0 | 104 | 0.31 | -0.86 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 200.00 | 27.90 | 30.70 | 29.30 | 25.00 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.40 | -0.90 | 0.01 | -0.03 | 7/31/2025 | 8/22/2025 3:59:51 PM EST |
| 210.00 | 37.70 | 40.50 | 39.10 | % | 0.19 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 220.00 | 47.60 | 50.50 | 49.05 | % | 0.22 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 230.00 | 58.00 | 60.50 | 59.25 | % | 0.26 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 240.00 | 67.30 | 71.00 | 69.15 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 250.00 | 77.30 | 81.00 | 79.15 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 260.00 | 87.70 | 91.00 | 89.35 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 270.00 | 97.40 | 101.00 | 99.20 | % | 0.37 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |