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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 88.30 | 91.90 | 89.80 | -2.30 | -2.50% | 1 | 11 | 2.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 84.00 | 86.60 | 82.40 | 0.00 | 0.00% | 0 | 22 | 2.02 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 78.30 | 81.90 | 70.39 | 0.00 | 0.00% | 0 | 310 | 1.93 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 73.40 | 77.00 | 73.00 | 0.00 | 0.00% | 0 | 18 | 1.75 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 68.20 | 72.00 | 65.13 | 0.00 | 0.00% | 0 | 12 | 1.61 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 63.50 | 66.40 | 55.49 | 0.00 | 0.00% | 0 | 32 | 1.47 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 58.50 | 62.10 | 64.79 | 0.00 | 0.00% | 0 | 26 | 1.35 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:55 PM EST |
| 72.50 | 55.50 | 59.60 | 13.05 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 53.60 | 57.10 | 36.00 | 0.00 | 0.00% | 0 | 41 | 1.22 | 1.00 | 0.00 | -0.01 | 12/18/2024 | 3/28/2025 3:59:55 PM EST |
| 77.50 | 51.10 | 54.70 | 10.80 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | -0.01 | 6/28/2024 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 47.70 | 52.20 | 59.75 | 0.00 | 0.00% | 0 | 57 | 1.11 | 1.00 | 0.00 | -0.01 | 2/19/2025 | 3/28/2025 3:59:55 PM EST |
| 82.50 | 46.10 | 50.00 | 39.03 | 0.00 | 0.00% | 0 | 73 | 1.06 | 1.00 | 0.00 | -0.01 | 11/21/2024 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 43.70 | 47.00 | 44.30 | 0.00 | 0.00% | 0 | 38 | 0.96 | 0.99 | 0.00 | -0.01 | 2/7/2025 | 3/28/2025 3:59:55 PM EST |
| 87.50 | 41.20 | 44.80 | 33.90 | 0.00 | 0.00% | 0 | 15 | 0.96 | 0.99 | 0.00 | -0.02 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 38.80 | 42.40 | 42.69 | +6.09 | +16.64% | 1 | 59 | 0.91 | 0.98 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 92.50 | 37.00 | 40.00 | 42.20 | 0.00 | 0.00% | 0 | 40 | 0.86 | 0.97 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 33.20 | 38.00 | 31.47 | 0.00 | 0.00% | 0 | 100 | 0.77 | 0.96 | 0.00 | -0.03 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 97.50 | 32.10 | 34.70 | 32.50 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.95 | 0.00 | -0.03 | 2/25/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 30.60 | 31.30 | 30.80 | -4.90 | -13.73% | 22 | 179 | 0.52 | 0.94 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 26.00 | 26.80 | 26.50 | -2.50 | -8.63% | 10 | 20 | 0.50 | 0.91 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 110.00 | 20.70 | 22.60 | 21.31 | -3.56 | -14.32% | 2 | 62 | 0.44 | 0.86 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 115.00 | 17.00 | 18.30 | 17.55 | -2.45 | -12.25% | 15 | 237 | 0.43 | 0.80 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 120.00 | 13.80 | 14.60 | 14.30 | -2.46 | -14.68% | 16 | 205 | 0.44 | 0.72 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 11.00 | 11.30 | 12.67 | 0.00 | 0.00% | 0 | 204 | 0.45 | 0.63 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 130.00 | 8.20 | 8.50 | 8.36 | -2.39 | -22.24% | 11 | 297 | 0.43 | 0.53 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 135.00 | 5.90 | 7.60 | 5.62 | -1.68 | -23.02% | 11 | 2,292 | 0.47 | 0.43 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 4.10 | 4.40 | 4.05 | -0.85 | -17.35% | 584 | 579 | 0.42 | 0.34 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 145.00 | 2.65 | 2.95 | 3.48 | 0.00 | 0.00% | 0 | 242 | 0.41 | 0.25 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 150.00 | 1.65 | 1.90 | 1.79 | -0.61 | -25.42% | 16 | 181 | 0.40 | 0.18 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 155.00 | 0.95 | 1.20 | 1.06 | -0.33 | -23.75% | 15 | 216 | 0.39 | 0.13 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 160.00 | 0.05 | 0.75 | 1.14 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.08 | 0.01 | -0.03 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 165.00 | 0.30 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 77 | 0.39 | 0.05 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 170.00 | 0.05 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.03 | 0.00 | -0.01 | 2/18/2025 | 3/28/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 1.40 | 0.24 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.02 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.01 | 0.00 | -0.01 | 1/24/2025 | 3/28/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 22 | 1.26 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 38 | 1.30 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 108 | 1.18 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:55 PM EST |
| 72.50 | 0.00 | 1.15 | 0.36 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 28 | 1.08 | 0.00 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 77.50 | 0.00 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 12 | 1.02 | 0.00 | 0.00 | -0.01 | 1/8/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.40 | 0.46 | 0.00 | 0.00% | 0 | 168 | 0.97 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 77 | 0.93 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 0.05 | 1.45 | 0.41 | 0.00 | 0.00% | 0 | 373 | 0.68 | -0.01 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 87.50 | 0.05 | 1.50 | 0.59 | 0.00 | 0.00% | 0 | 126 | 0.65 | -0.01 | 0.00 | -0.02 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 0.05 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 101 | 0.55 | -0.02 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 92.50 | 0.10 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 114 | 0.53 | -0.03 | 0.00 | -0.02 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 0.15 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.04 | 0.00 | -0.03 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 97.50 | 0.20 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 213 | 0.52 | -0.05 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 0.55 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 259 | 0.50 | -0.06 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 0.95 | 1.20 | 1.05 | +0.25 | +31.25% | 1 | 164 | 0.48 | -0.09 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 110.00 | 1.60 | 1.85 | 1.85 | +0.63 | +51.64% | 27 | 199 | 0.46 | -0.14 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 115.00 | 2.55 | 2.80 | 2.70 | +0.70 | +35.00% | 18 | 140 | 0.46 | -0.20 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 120.00 | 3.80 | 4.20 | 3.32 | +0.02 | +0.61% | 3 | 193 | 0.43 | -0.28 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 5.70 | 6.00 | 5.60 | +0.90 | +19.15% | 11 | 134 | 0.44 | -0.37 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 130.00 | 7.90 | 8.20 | 8.30 | +2.50 | +43.11% | 26 | 84 | 0.43 | -0.47 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 135.00 | 10.60 | 10.90 | 10.50 | +2.30 | +28.05% | 8 | 101 | 0.42 | -0.57 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 13.30 | 14.10 | 10.90 | 0.00 | 0.00% | 0 | 47 | 0.40 | -0.66 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 145.00 | 16.80 | 17.80 | 15.50 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.75 | 0.02 | -0.06 | 2/28/2025 | 3/28/2025 3:59:55 PM EST |
| 150.00 | 19.40 | 23.30 | % | 0 | 0 | 0.52 | -0.82 | 0.01 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 155.00 | 23.90 | 27.60 | 17.50 | 0.00 | 0.00% | 0 | 12 | 0.54 | -0.87 | 0.01 | -0.04 | 2/19/2025 | 3/28/2025 3:59:55 PM EST |
| 160.00 | 28.50 | 32.70 | % | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 165.00 | 33.00 | 37.90 | % | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 170.00 | 38.00 | 42.50 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 175.00 | 43.00 | 47.50 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 180.00 | 48.00 | 52.90 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 185.00 | 53.00 | 57.50 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |