Options Chain for HOWMET AEROSPACE INC COM (HWM) - $175.01 as of 6/6/2025 3:34:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 103.50 | 107.40 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 75.00 | 98.50 | 102.40 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 80.00 | 93.50 | 97.40 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 85.00 | 88.50 | 92.50 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 90.00 | 83.50 | 87.40 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 95.00 | 78.50 | 82.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 100.00 | 73.60 | 77.50 | 60.00 | 0.00 | 0.00% | 0 | 3 | 2.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:58 PM EST |
| 105.00 | 68.60 | 72.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 110.00 | 63.60 | 67.50 | 26.10 | 0.00 | 0.00% | 0 | 46 | 1.73 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 3:59:58 PM EST |
| 115.00 | 58.60 | 62.50 | 53.52 | 0.00 | 0.00% | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:58 PM EST |
| 120.00 | 53.60 | 57.70 | 51.05 | 0.00 | 0.00% | 0 | 33 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:58 PM EST |
| 125.00 | 48.60 | 52.50 | 45.34 | 0.00 | 0.00% | 0 | 24 | 1.36 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:58 PM EST |
| 130.00 | 43.60 | 47.70 | 45.37 | 0.00 | 0.00% | 0 | 19 | 1.21 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 135.00 | 38.60 | 42.50 | 39.29 | 0.00 | 0.00% | 0 | 24 | 1.11 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:58 PM EST |
| 140.00 | 33.60 | 37.60 | 35.40 | 0.00 | 0.00% | 0 | 27 | 0.99 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 145.00 | 28.70 | 32.60 | 23.40 | 0.00 | 0.00% | 0 | 34 | 0.89 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 6/6/2025 3:59:58 PM EST |
| 150.00 | 23.70 | 27.60 | 25.73 | +1.14 | +4.64% | 2 | 57 | 0.75 | 0.99 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 152.50 | 21.40 | 25.20 | 15.40 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.98 | 0.00 | -0.03 | 5/19/2025 | 6/6/2025 3:59:58 PM EST |
| 155.00 | 19.50 | 21.30 | 21.95 | +1.25 | +6.04% | 1 | 144 | 0.45 | 0.97 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 157.50 | 16.70 | 20.20 | 13.35 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.96 | 0.01 | -0.05 | 5/30/2025 | 6/6/2025 3:59:58 PM EST |
| 160.00 | 15.80 | 16.40 | 15.20 | 0.00 | 0.00% | 0 | 966 | 0.34 | 0.92 | 0.01 | -0.08 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 162.50 | 12.70 | 15.40 | 10.25 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.89 | 0.02 | -0.09 | 5/27/2025 | 6/6/2025 3:59:58 PM EST |
| 165.00 | 11.30 | 11.90 | 12.10 | +1.20 | +11.01% | 1 | 198 | 0.33 | 0.84 | 0.02 | -0.11 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 167.50 | 8.00 | 9.80 | 9.40 | +0.49 | +5.50% | 1 | 171 | 0.33 | 0.78 | 0.03 | -0.13 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 170.00 | 7.40 | 7.90 | 7.63 | +0.02 | +0.27% | 9 | 253 | 0.31 | 0.71 | 0.03 | -0.14 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 172.50 | 5.70 | 6.10 | 5.82 | -0.18 | -3.00% | 17 | 176 | 0.30 | 0.63 | 0.04 | -0.15 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 175.00 | 4.20 | 4.60 | 4.41 | -0.11 | -2.44% | 116 | 689 | 0.30 | 0.54 | 0.04 | -0.15 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 177.50 | 2.95 | 3.40 | 3.64 | +0.48 | +15.19% | 5 | 224 | 0.29 | 0.44 | 0.04 | -0.15 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 180.00 | 1.95 | 2.30 | 2.28 | -0.10 | -4.21% | 11 | 409 | 0.28 | 0.34 | 0.04 | -0.13 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 182.50 | 1.25 | 1.55 | 1.30 | -0.27 | -17.20% | 1 | 23 | 0.28 | 0.25 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 185.00 | 0.80 | 1.00 | 0.90 | -0.15 | -14.29% | 12 | 41 | 0.28 | 0.17 | 0.03 | -0.09 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 187.50 | 0.45 | 0.70 | 0.64 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.11 | 0.02 | -0.07 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 190.00 | 0.20 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.07 | 0.01 | -0.05 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 192.50 | 0.00 | 1.45 | % | 0 | 0 | 0.50 | 0.05 | 0.01 | -0.03 | 6/6/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.40 | 0.18 | % | 5 | 0 | 0.51 | 0.03 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:58 PM EST | |
| 197.50 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 6/6/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 1.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.85 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.05 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.85 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.85 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.85 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.85 | 2.71 | 0.00 | 0.00% | 0 | 12 | 1.72 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/6/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.15 | 0.08 | 0.00 | 0.00% | 0 | 17 | 1.56 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.90 | 0.09 | 0.00 | 0.00% | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.15 | 1.35 | 0.00 | 0.00% | 0 | 23 | 1.26 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.55 | 0.21 | 0.00 | 0.00% | 0 | 33 | 1.25 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 108 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 211 | 1.17 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.50 | 0.05 | -0.03 | -37.50% | 1 | 158 | 0.90 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.15 | 0.11 | 0.00 | 0.00% | 0 | 58 | 0.73 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 6/6/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | +0.08 | +47.06% | 3 | 304 | 0.54 | -0.01 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 152.50 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.58 | -0.02 | 0.00 | -0.03 | 6/4/2025 | 6/6/2025 3:59:58 PM EST |
| 155.00 | 0.05 | 0.90 | 0.38 | -0.07 | -15.56% | 3 | 447 | 0.49 | -0.03 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 157.50 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 47 | 0.54 | -0.04 | 0.01 | -0.05 | 6/4/2025 | 6/6/2025 3:59:58 PM EST |
| 160.00 | 0.35 | 0.50 | 0.50 | -0.05 | -9.10% | 5 | 536 | 0.34 | -0.08 | 0.01 | -0.08 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 162.50 | 0.55 | 0.75 | 0.70 | -0.90 | -56.25% | 1 | 25 | 0.34 | -0.11 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 165.00 | 0.85 | 1.05 | 0.94 | -0.36 | -27.70% | 2 | 316 | 0.33 | -0.16 | 0.02 | -0.11 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 167.50 | 1.25 | 1.50 | 1.43 | -0.29 | -16.86% | 3 | 72 | 0.32 | -0.22 | 0.03 | -0.13 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 170.00 | 1.85 | 2.10 | 1.82 | -0.68 | -27.20% | 1 | 2,075 | 0.31 | -0.29 | 0.03 | -0.14 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 172.50 | 2.55 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.37 | 0.04 | -0.15 | 6/4/2025 | 6/6/2025 3:59:58 PM EST |
| 175.00 | 3.50 | 4.40 | 3.60 | -0.45 | -11.12% | 36 | 2 | 0.31 | -0.46 | 0.04 | -0.15 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 177.50 | 4.80 | 5.20 | 4.70 | -0.94 | -16.67% | 30 | 5 | 0.29 | -0.56 | 0.04 | -0.15 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 180.00 | 6.20 | 7.50 | 5.50 | % | 2 | 0 | 0.31 | -0.66 | 0.04 | -0.13 | 6/6/2025 | 6/6/2025 3:59:58 PM EST | |
| 182.50 | 8.00 | 9.40 | 10.85 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.75 | 0.03 | -0.11 | 6/3/2025 | 6/6/2025 3:59:58 PM EST |
| 185.00 | 8.80 | 12.00 | % | 0 | 0 | 0.43 | -0.83 | 0.03 | -0.09 | 6/6/2025 3:59:58 PM EST | |||
| 187.50 | 10.70 | 14.40 | % | 0 | 0 | 0.48 | -0.89 | 0.02 | -0.07 | 6/6/2025 3:59:58 PM EST | |||
| 190.00 | 13.00 | 16.40 | % | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.05 | 6/6/2025 3:59:58 PM EST | |||
| 192.50 | 15.20 | 19.20 | % | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.03 | 6/6/2025 3:59:58 PM EST | |||
| 195.00 | 17.80 | 21.50 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.02 | 6/6/2025 3:59:58 PM EST | |||
| 197.50 | 20.20 | 24.10 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 6/6/2025 3:59:58 PM EST | |||
| 205.00 | 27.50 | 31.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST |