Options Chain for HOWMET AEROSPACE INC COM (HWM) - $133.00 as of 3/28/2025 8:07:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 43.30 | 46.80 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 90.00 | 37.90 | 41.80 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 95.00 | 33.90 | 36.80 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 100.00 | 28.00 | 31.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 105.00 | 23.10 | 26.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 18.10 | 22.00 | 14.65 | 0.00 | 0.00% | 0 | 6 | 1.32 | 1.00 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 111.00 | 17.20 | 20.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 112.00 | 16.20 | 19.80 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 113.00 | 15.20 | 18.80 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 114.00 | 14.10 | 17.90 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 115.00 | 13.70 | 16.60 | 14.95 | -1.98 | -11.70% | 2 | 8 | 1.02 | 0.98 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 116.00 | 12.60 | 15.30 | % | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 117.00 | 12.00 | 14.20 | % | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 118.00 | 10.70 | 13.20 | 11.67 | % | 1 | 0 | 0.98 | 0.95 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 119.00 | 10.10 | 12.30 | % | 0 | 0 | 0.79 | 0.93 | 0.02 | -0.09 | 3/28/2025 3:59:55 PM EST | |||
| 120.00 | 8.60 | 11.40 | 12.99 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.91 | 0.02 | -0.10 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 121.00 | 7.90 | 10.50 | % | 0 | 0 | 0.72 | 0.89 | 0.03 | -0.12 | 3/28/2025 3:59:55 PM EST | |||
| 122.00 | 7.10 | 8.80 | 13.60 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.86 | 0.03 | -0.13 | 2/21/2025 | 3/28/2025 3:59:55 PM EST |
| 123.00 | 5.70 | 8.00 | % | 0 | 0 | 0.27 | 0.83 | 0.03 | -0.15 | 3/28/2025 3:59:55 PM EST | |||
| 124.00 | 6.40 | 7.30 | 12.21 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.79 | 0.04 | -0.16 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 4.50 | 6.00 | 13.00 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.75 | 0.04 | -0.18 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 126.00 | 4.90 | 5.30 | 10.60 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.71 | 0.05 | -0.19 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 127.00 | 4.20 | 4.60 | 4.10 | -5.40 | -56.85% | 1 | 15 | 0.39 | 0.66 | 0.05 | -0.20 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 128.00 | 3.70 | 3.90 | 3.38 | -5.82 | -63.27% | 3 | 22 | 0.39 | 0.61 | 0.05 | -0.21 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 129.00 | 3.10 | 3.30 | 7.80 | 0.00 | 0.00% | 0 | 30 | 0.39 | 0.55 | 0.06 | -0.21 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 130.00 | 2.55 | 2.75 | 2.75 | -2.30 | -45.55% | 13 | 17 | 0.39 | 0.49 | 0.06 | -0.21 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 131.00 | 2.05 | 2.25 | 2.22 | -1.68 | -43.08% | 2 | 6 | 0.38 | 0.44 | 0.06 | -0.20 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 132.00 | 1.60 | 1.80 | 1.72 | -1.98 | -53.52% | 1 | 11 | 0.37 | 0.38 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 133.00 | 1.25 | 1.45 | 1.40 | -1.50 | -51.73% | 15 | 25 | 0.37 | 0.32 | 0.05 | -0.18 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 134.00 | 0.95 | 1.15 | 1.30 | -1.03 | -44.21% | 18 | 9 | 0.37 | 0.27 | 0.05 | -0.16 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 135.00 | 0.75 | 0.90 | 0.85 | -1.24 | -59.33% | 4 | 38 | 0.37 | 0.22 | 0.05 | -0.15 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 136.00 | 0.55 | 0.70 | 0.66 | -0.74 | -52.86% | 8 | 37 | 0.36 | 0.18 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 137.00 | 0.40 | 0.55 | 0.45 | -2.65 | -85.49% | 8 | 216 | 0.36 | 0.15 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 138.00 | 0.30 | 0.45 | 2.15 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.12 | 0.03 | -0.09 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 139.00 | 0.20 | 0.35 | 0.28 | -1.82 | -86.67% | 1 | 6 | 0.37 | 0.09 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 0.15 | 0.25 | 0.18 | -0.42 | -70.00% | 4 | 53 | 0.37 | 0.07 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 141.00 | 0.10 | 0.20 | 0.20 | -1.40 | -87.50% | 990 | 21 | 0.37 | 0.05 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 142.00 | 0.05 | 0.20 | 0.13 | -0.42 | -76.37% | 7 | 8 | 0.37 | 0.04 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 143.00 | 0.00 | 0.20 | 0.10 | -0.03 | -23.08% | 1 | 2 | 0.44 | 0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 144.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.02 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.01 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 146.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 147.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.01 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 148.00 | 0.00 | 1.35 | 1.57 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | -0.01 | 2/28/2025 | 3/28/2025 3:59:55 PM EST |
| 149.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 152.50 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 157.50 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.25 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.25 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.25 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 74 | 0.69 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 33 | 0.66 | 0.00 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 111.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 112.00 | 0.00 | 0.15 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 113.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 114.00 | 0.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 11 | 0.70 | -0.01 | 0.00 | -0.03 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.63 | -0.02 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 116.00 | 0.05 | 0.25 | 0.53 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.03 | 0.01 | -0.05 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 117.00 | 0.05 | 0.25 | 0.15 | -0.22 | -59.46% | 1 | 4 | 0.43 | -0.04 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 118.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.05 | 0.01 | -0.07 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 119.00 | 0.20 | 0.30 | 3.22 | 0.00 | 0.00% | 0 | 17 | 0.43 | -0.07 | 0.02 | -0.09 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 120.00 | 0.30 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.09 | 0.02 | -0.10 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 121.00 | 0.35 | 0.50 | 0.67 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.11 | 0.03 | -0.12 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 122.00 | 0.50 | 0.65 | 0.23 | 0.00 | 0.00% | 0 | 60 | 0.43 | -0.14 | 0.03 | -0.13 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 123.00 | 0.60 | 0.75 | 0.50 | -2.70 | -84.38% | 1 | 1 | 0.41 | -0.17 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 124.00 | 0.80 | 0.95 | 1.00 | +0.55 | +122.23% | 1 | 79 | 0.41 | -0.21 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 1.00 | 1.15 | 1.20 | +0.48 | +66.67% | 5 | 9 | 0.40 | -0.25 | 0.04 | -0.18 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 126.00 | 0.55 | 1.65 | 1.25 | -2.50 | -66.67% | 17 | 1 | 0.34 | -0.29 | 0.05 | -0.19 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 127.00 | 1.55 | 2.30 | 0.46 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.34 | 0.05 | -0.20 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 128.00 | 1.90 | 2.10 | 2.45 | +1.30 | +113.05% | 8 | 11 | 0.39 | -0.39 | 0.05 | -0.21 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 129.00 | 2.30 | 2.85 | 2.35 | +0.96 | +69.07% | 8 | 9 | 0.41 | -0.45 | 0.06 | -0.21 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 130.00 | 2.75 | 3.60 | 2.85 | +1.10 | +62.86% | 12 | 65 | 0.42 | -0.51 | 0.06 | -0.21 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 131.00 | 3.20 | 3.60 | 3.40 | +1.38 | +68.32% | 15 | 20 | 0.38 | -0.56 | 0.06 | -0.20 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 132.00 | 3.80 | 4.10 | 4.23 | +1.78 | +72.66% | 9 | 10 | 0.37 | -0.62 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 133.00 | 4.40 | 4.80 | 5.30 | +2.40 | +82.76% | 4 | 18 | 0.36 | -0.68 | 0.05 | -0.18 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 134.00 | 5.10 | 5.50 | 3.50 | 0.00 | 0.00% | 0 | 19 | 0.36 | -0.73 | 0.05 | -0.16 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 135.00 | 5.80 | 6.30 | 6.51 | +2.91 | +80.84% | 7 | 10 | 0.35 | -0.78 | 0.05 | -0.15 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 136.00 | 6.20 | 7.20 | 6.93 | +3.13 | +82.37% | 1 | 2 | 0.42 | -0.82 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 137.00 | 6.50 | 8.20 | 8.22 | +3.22 | +64.40% | 5 | 21 | 0.52 | -0.85 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 138.00 | 7.90 | 9.10 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.88 | 0.03 | -0.09 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 139.00 | 8.60 | 11.00 | 5.68 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.91 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 9.20 | 12.20 | % | 0 | 0 | 0.76 | -0.93 | 0.02 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 141.00 | 10.10 | 13.00 | 18.40 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.95 | 0.02 | -0.05 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 142.00 | 10.40 | 14.00 | % | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 143.00 | 12.10 | 14.70 | % | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 144.00 | 13.10 | 15.90 | % | 0 | 0 | 0.84 | -0.98 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 145.00 | 13.50 | 16.90 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 146.00 | 14.00 | 18.40 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 147.00 | 15.40 | 18.90 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 148.00 | 16.30 | 19.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 149.00 | 17.00 | 21.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 150.00 | 18.30 | 22.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 152.50 | 20.90 | 24.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 155.00 | 23.40 | 27.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 157.50 | 25.80 | 29.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 160.00 | 28.30 | 32.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 165.00 | 33.30 | 37.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |