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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 48.30 | 52.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 85.00 | 43.10 | 47.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 90.00 | 37.70 | 42.50 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 95.00 | 33.10 | 37.50 | % | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 100.00 | 28.20 | 33.00 | % | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 105.00 | 24.80 | 27.80 | % | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 20.20 | 23.50 | % | 0 | 0 | 0.70 | 0.89 | 0.01 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 114.00 | 16.10 | 18.90 | % | 0 | 0 | 0.64 | 0.84 | 0.01 | -0.08 | 3/28/2025 3:59:55 PM EST | |||
| 115.00 | 15.90 | 19.50 | 19.03 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.82 | 0.01 | -0.08 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 116.00 | 15.20 | 18.20 | % | 0 | 0 | 0.47 | 0.81 | 0.01 | -0.08 | 3/28/2025 3:59:55 PM EST | |||
| 117.00 | 14.30 | 16.60 | % | 0 | 0 | 0.44 | 0.79 | 0.02 | -0.09 | 3/28/2025 3:59:55 PM EST | |||
| 118.00 | 13.30 | 15.50 | % | 0 | 0 | 0.43 | 0.78 | 0.02 | -0.09 | 3/28/2025 3:59:55 PM EST | |||
| 119.00 | 12.70 | 14.60 | % | 0 | 0 | 0.43 | 0.76 | 0.02 | -0.09 | 3/28/2025 3:59:55 PM EST | |||
| 120.00 | 12.00 | 14.30 | 15.07 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.74 | 0.02 | -0.09 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 121.00 | 11.30 | 13.50 | % | 0 | 0 | 0.44 | 0.73 | 0.02 | -0.10 | 3/28/2025 3:59:55 PM EST | |||
| 122.00 | 11.10 | 12.60 | % | 0 | 0 | 0.45 | 0.71 | 0.02 | -0.10 | 3/28/2025 3:59:55 PM EST | |||
| 123.00 | 9.30 | 11.50 | % | 0 | 0 | 0.39 | 0.69 | 0.02 | -0.10 | 3/28/2025 3:59:55 PM EST | |||
| 124.00 | 9.60 | 10.60 | 10.80 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.67 | 0.02 | -0.10 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 8.00 | 9.90 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.65 | 0.02 | -0.10 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 126.00 | 8.50 | 10.30 | % | 0 | 0 | 0.45 | 0.62 | 0.02 | -0.10 | 3/28/2025 3:59:55 PM EST | |||
| 127.00 | 6.90 | 10.10 | % | 0 | 0 | 0.43 | 0.60 | 0.02 | -0.10 | 3/28/2025 3:59:55 PM EST | |||
| 128.00 | 7.00 | 8.10 | 7.99 | % | 4 | 0 | 0.40 | 0.58 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 129.00 | 6.40 | 8.50 | % | 0 | 0 | 0.40 | 0.55 | 0.02 | -0.10 | 3/28/2025 3:59:55 PM EST | |||
| 130.00 | 6.60 | 7.00 | % | 0 | 0 | 0.42 | 0.53 | 0.02 | -0.10 | 3/28/2025 3:59:55 PM EST | |||
| 131.00 | 5.60 | 6.50 | % | 0 | 0 | 0.40 | 0.50 | 0.03 | -0.10 | 3/28/2025 3:59:55 PM EST | |||
| 132.00 | 5.10 | 7.60 | 9.30 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.48 | 0.03 | -0.10 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 133.00 | 4.80 | 7.10 | 8.80 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.45 | 0.03 | -0.10 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 134.00 | 4.70 | 5.60 | 5.00 | -2.90 | -36.71% | 1 | 2 | 0.42 | 0.43 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 135.00 | 3.70 | 6.10 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.40 | 0.03 | -0.09 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 136.00 | 4.00 | 5.70 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.38 | 0.03 | -0.09 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 137.00 | 3.60 | 4.00 | % | 0 | 0 | 0.40 | 0.35 | 0.02 | -0.09 | 3/28/2025 3:59:55 PM EST | |||
| 138.00 | 2.60 | 4.90 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.33 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 139.00 | 3.00 | 3.40 | 3.11 | -2.41 | -43.66% | 1 | 0 | 0.40 | 0.30 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 2.25 | 3.10 | 3.55 | 0.00 | 0.00% | 0 | 163 | 0.38 | 0.28 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 141.00 | 1.35 | 2.85 | % | 0 | 0 | 0.36 | 0.26 | 0.02 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 142.00 | 2.05 | 2.70 | % | 0 | 0 | 0.40 | 0.24 | 0.02 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 143.00 | 1.90 | 2.55 | % | 0 | 0 | 0.40 | 0.22 | 0.02 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 144.00 | 1.70 | 2.05 | % | 0 | 0 | 0.39 | 0.21 | 0.02 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 145.00 | 1.55 | 1.85 | 1.50 | -1.45 | -49.16% | 1 | 29 | 0.38 | 0.19 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 146.00 | 1.35 | 1.70 | % | 0 | 0 | 0.39 | 0.17 | 0.02 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 147.00 | 0.75 | 1.55 | % | 0 | 0 | 0.37 | 0.16 | 0.02 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 148.00 | 1.10 | 1.45 | % | 0 | 0 | 0.39 | 0.15 | 0.02 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 149.00 | 0.80 | 1.40 | % | 0 | 0 | 0.39 | 0.14 | 0.01 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 150.00 | 0.80 | 1.10 | 1.63 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.12 | 0.01 | -0.05 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 155.00 | 0.40 | 0.65 | % | 0 | 0 | 0.38 | 0.08 | 0.01 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 160.00 | 0.15 | 1.60 | % | 0 | 0 | 0.46 | 0.05 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.03 | 0.00 | -0.01 | 3/18/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.45 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.25 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 95.00 | 0.05 | 0.75 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 100.00 | 0.15 | 1.70 | % | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 105.00 | 0.50 | 0.75 | % | 0 | 0 | 0.49 | -0.07 | 0.01 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 0.95 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.11 | 0.01 | -0.07 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 114.00 | 1.50 | 1.75 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.16 | 0.01 | -0.08 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 115.00 | 1.45 | 1.95 | 2.25 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.18 | 0.01 | -0.08 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 116.00 | 1.80 | 2.15 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.19 | 0.01 | -0.08 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 117.00 | 2.10 | 2.35 | % | 0 | 0 | 0.45 | -0.21 | 0.02 | -0.09 | 3/28/2025 3:59:55 PM EST | |||
| 118.00 | 2.30 | 2.80 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.22 | 0.02 | -0.09 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 119.00 | 2.55 | 2.80 | 1.79 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.24 | 0.02 | -0.09 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 120.00 | 2.75 | 3.30 | 1.97 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.26 | 0.02 | -0.09 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 121.00 | 2.95 | 3.50 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.27 | 0.02 | -0.10 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 122.00 | 3.20 | 3.70 | 5.20 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.29 | 0.02 | -0.10 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 123.00 | 3.70 | 3.90 | % | 0 | 0 | 0.43 | -0.31 | 0.02 | -0.10 | 3/28/2025 3:59:55 PM EST | |||
| 124.00 | 4.00 | 4.30 | 4.30 | % | 1 | 0 | 0.43 | -0.33 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 125.00 | 4.40 | 4.60 | 2.50 | 0.00 | 0.00% | 0 | 25 | 0.43 | -0.35 | 0.02 | -0.10 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 126.00 | 3.70 | 5.30 | 2.97 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.38 | 0.02 | -0.10 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 127.00 | 3.20 | 5.40 | 3.25 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.40 | 0.02 | -0.10 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 128.00 | 5.50 | 5.90 | 5.99 | +2.40 | +66.86% | 1 | 15 | 0.42 | -0.42 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 129.00 | 5.90 | 6.40 | 5.89 | +2.01 | +51.81% | 2 | 5 | 0.42 | -0.45 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 130.00 | 6.50 | 6.80 | 3.61 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.47 | 0.02 | -0.10 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 131.00 | 7.00 | 7.30 | 7.02 | +2.70 | +62.50% | 1 | 5 | 0.42 | -0.50 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 132.00 | 7.50 | 7.80 | 4.73 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.52 | 0.03 | -0.10 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 133.00 | 8.00 | 8.40 | 7.88 | +1.56 | +24.69% | 1 | 13 | 0.41 | -0.55 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 134.00 | 8.60 | 8.90 | % | 0 | 0 | 0.41 | -0.57 | 0.03 | -0.09 | 3/28/2025 3:59:55 PM EST | |||
| 135.00 | 9.10 | 9.50 | % | 0 | 0 | 0.40 | -0.60 | 0.03 | -0.09 | 3/28/2025 3:59:55 PM EST | |||
| 136.00 | 9.10 | 10.30 | 5.92 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.62 | 0.03 | -0.09 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 137.00 | 9.40 | 12.10 | 6.47 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.65 | 0.02 | -0.09 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 138.00 | 11.00 | 11.60 | % | 0 | 0 | 0.40 | -0.67 | 0.02 | -0.08 | 3/28/2025 3:59:55 PM EST | |||
| 139.00 | 11.60 | 12.40 | % | 0 | 0 | 0.40 | -0.70 | 0.02 | -0.08 | 3/28/2025 3:59:55 PM EST | |||
| 140.00 | 11.60 | 13.20 | % | 0 | 0 | 0.37 | -0.72 | 0.02 | -0.08 | 3/28/2025 3:59:55 PM EST | |||
| 141.00 | 12.30 | 15.00 | % | 0 | 0 | 0.35 | -0.74 | 0.02 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 142.00 | 13.20 | 14.70 | % | 0 | 0 | 0.37 | -0.76 | 0.02 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 143.00 | 13.60 | 15.30 | % | 0 | 0 | 0.33 | -0.78 | 0.02 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 144.00 | 14.60 | 16.90 | % | 0 | 0 | 0.37 | -0.79 | 0.02 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 145.00 | 15.20 | 18.30 | % | 0 | 0 | 0.54 | -0.81 | 0.02 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 146.00 | 16.10 | 19.10 | % | 0 | 0 | 0.53 | -0.83 | 0.02 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 147.00 | 15.70 | 20.40 | % | 0 | 0 | 0.56 | -0.84 | 0.02 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 148.00 | 17.10 | 21.00 | % | 0 | 0 | 0.56 | -0.85 | 0.02 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 149.00 | 17.60 | 22.30 | % | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 150.00 | 18.50 | 23.40 | % | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 155.00 | 23.20 | 28.00 | % | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 160.00 | 28.10 | 33.00 | % | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 165.00 | 33.00 | 37.70 | % | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST |