Options Chain for HOWMET AEROSPACE INC COM (HWM) - $127.16 as of 1/22/2025 8:53:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 65.40 | 70.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 60.50 | 65.00 | 45.38 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:59 PM EST |
| 70.00 | 55.70 | 60.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 75.00 | 50.50 | 55.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 45.60 | 50.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 85.00 | 40.70 | 45.00 | 34.17 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 90.00 | 35.70 | 40.00 | 37.00 | 0.00 | 0.00% | 0 | 11 | 1.07 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 95.00 | 31.70 | 34.30 | 33.43 | 0.00 | 0.00% | 0 | 522 | 0.96 | 0.98 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 100.00 | 25.90 | 29.60 | 27.99 | 0.00 | 0.00% | 0 | 109 | 0.84 | 0.96 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 105.00 | 22.90 | 24.90 | 22.86 | 0.00 | 0.00% | 0 | 555 | 0.76 | 0.93 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 110.00 | 17.60 | 19.00 | 17.75 | 0.00 | 0.00% | 0 | 105 | 0.53 | 0.88 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 115.00 | 12.70 | 16.80 | 14.50 | 0.00 | 0.00% | 0 | 555 | 0.36 | 0.81 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 120.00 | 10.20 | 10.80 | 10.39 | 0.00 | 0.00% | 0 | 985 | 0.43 | 0.72 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 125.00 | 6.70 | 7.50 | 7.31 | 0.00 | 0.00% | 0 | 7,645 | 0.41 | 0.59 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 130.00 | 4.60 | 4.90 | 4.78 | 0.00 | 0.00% | 0 | 3,493 | 0.40 | 0.44 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 135.00 | 2.85 | 3.10 | 2.85 | 0.00 | 0.00% | 0 | 749 | 0.39 | 0.31 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 140.00 | 1.65 | 1.85 | 1.70 | 0.00 | 0.00% | 0 | 363 | 0.39 | 0.21 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 145.00 | 0.90 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 105 | 0.39 | 0.13 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 150.00 | 0.50 | 0.60 | 0.53 | 0.00 | 0.00% | 0 | 111 | 0.39 | 0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 155.00 | 0.20 | 2.40 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.04 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 2.25 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 2.20 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 41 | 1.19 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 21 | 0.56 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 95.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 511 | 0.54 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 100.00 | 0.25 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 164 | 0.49 | -0.04 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 105.00 | 0.45 | 0.55 | 0.46 | 0.00 | 0.00% | 0 | 243 | 0.46 | -0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 110.00 | 0.85 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 410 | 0.44 | -0.12 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 115.00 | 1.40 | 1.75 | 1.62 | 0.00 | 0.00% | 0 | 238 | 0.41 | -0.19 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 120.00 | 2.05 | 3.10 | 2.75 | 0.00 | 0.00% | 0 | 1,339 | 0.41 | -0.28 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 125.00 | 4.50 | 4.80 | 4.63 | 0.00 | 0.00% | 0 | 319 | 0.39 | -0.41 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 130.00 | 6.90 | 7.90 | 7.30 | 0.00 | 0.00% | 0 | 25 | 0.40 | -0.56 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 135.00 | 10.00 | 13.00 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.69 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 140.00 | 12.10 | 16.50 | 14.05 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.79 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 145.00 | 16.10 | 20.90 | % | 0 | 0 | 0.57 | -0.87 | 0.02 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 150.00 | 20.60 | 25.40 | % | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 155.00 | 25.60 | 30.40 | % | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 160.00 | 30.70 | 35.50 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 165.00 | 35.70 | 40.50 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST |