Options Chain for HOWMET AEROSPACE INC COM (HWM) - $170.23 as of 6/19/2025 7:41:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 88.40 | 92.30 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 85.00 | 83.40 | 87.30 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 90.00 | 78.40 | 82.30 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 95.00 | 73.40 | 77.50 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 100.00 | 68.40 | 72.40 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 105.00 | 63.40 | 67.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 110.00 | 58.40 | 62.50 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 115.00 | 53.60 | 57.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 120.00 | 48.60 | 52.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 125.00 | 43.40 | 47.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 130.00 | 38.50 | 42.50 | 31.52 | 0.00 | 0.00% | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:58 PM EST |
| 135.00 | 33.50 | 37.40 | 26.29 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:58 PM EST |
| 140.00 | 28.50 | 32.40 | 21.76 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:58 PM EST |
| 141.00 | 27.50 | 31.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 142.00 | 26.50 | 30.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 143.00 | 25.50 | 29.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 144.00 | 24.50 | 28.50 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 6/18/2025 3:28:58 PM EST | |||
| 145.00 | 23.50 | 27.50 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 146.00 | 22.60 | 26.50 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 6/18/2025 3:28:58 PM EST | |||
| 147.00 | 21.50 | 25.60 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 6/18/2025 3:28:58 PM EST | |||
| 148.00 | 20.60 | 24.60 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.04 | 6/18/2025 3:28:58 PM EST | |||
| 149.00 | 19.60 | 23.60 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 6/18/2025 3:28:58 PM EST | |||
| 150.00 | 18.70 | 22.60 | 25.15 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.04 | 6/4/2025 | 6/18/2025 3:28:58 PM EST |
| 152.50 | 16.20 | 20.20 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.95 | 0.01 | -0.08 | 5/12/2025 | 6/18/2025 3:28:58 PM EST |
| 155.00 | 13.80 | 17.80 | % | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.09 | 6/18/2025 3:28:58 PM EST | |||
| 157.50 | 11.80 | 15.20 | 15.78 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.88 | 0.02 | -0.13 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 160.00 | 10.00 | 11.80 | 12.92 | 0.00 | 0.00% | 0 | 438 | 0.59 | 0.84 | 0.02 | -0.15 | 6/10/2025 | 6/18/2025 3:28:58 PM EST |
| 162.50 | 7.50 | 10.30 | 14.20 | 0.00 | 0.00% | 0 | 21 | 0.39 | 0.79 | 0.03 | -0.17 | 6/5/2025 | 6/18/2025 3:28:58 PM EST |
| 165.00 | 6.90 | 9.20 | 8.93 | +0.16 | +1.83% | 3 | 39 | 0.36 | 0.72 | 0.03 | -0.19 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 167.50 | 5.10 | 5.60 | 6.98 | -1.32 | -15.91% | 2 | 31 | 0.36 | 0.63 | 0.04 | -0.21 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 170.00 | 3.60 | 4.10 | 4.22 | -1.08 | -20.38% | 3 | 62 | 0.37 | 0.53 | 0.04 | -0.21 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 172.50 | 2.25 | 2.90 | 2.70 | -1.10 | -28.95% | 19 | 146 | 0.34 | 0.42 | 0.04 | -0.21 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 175.00 | 1.40 | 1.95 | 1.72 | -1.18 | -40.69% | 7 | 26 | 0.33 | 0.31 | 0.04 | -0.19 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 177.50 | 0.80 | 1.25 | 1.59 | -0.21 | -11.67% | 1 | 23 | 0.33 | 0.22 | 0.04 | -0.16 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 180.00 | 0.45 | 0.75 | 0.85 | -0.26 | -23.43% | 4 | 19 | 0.33 | 0.15 | 0.03 | -0.13 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 182.50 | 0.00 | 1.55 | 0.84 | +0.14 | +20.00% | 1 | 10 | 0.33 | 0.10 | 0.02 | -0.10 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 185.00 | 0.15 | 1.00 | 0.32 | +0.07 | +28.00% | 1 | 7 | 0.35 | 0.06 | 0.02 | -0.07 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 187.50 | 0.00 | 2.25 | 1.25 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.03 | 0.01 | -0.04 | 6/5/2025 | 6/18/2025 3:28:58 PM EST |
| 190.00 | 0.00 | 2.20 | 0.89 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.02 | 0.01 | -0.03 | 6/6/2025 | 6/18/2025 3:28:58 PM EST |
| 192.50 | 0.00 | 2.15 | 0.69 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.01 | 0.00 | -0.02 | 6/6/2025 | 6/18/2025 3:28:58 PM EST |
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 197.50 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 215.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 1 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 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 | 0.10 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 105.00 | 0.00 | 0.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.38 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:58 PM EST |
| 140.00 | 0.00 | 1.75 | 2.30 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:58 PM EST |
| 141.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 142.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 143.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 144.00 | 0.00 | 2.20 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.02 | 6/18/2025 3:28:58 PM EST | |||
| 145.00 | 0.00 | 2.20 | 0.58 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.01 | 0.00 | -0.01 | 6/2/2025 | 6/18/2025 3:28:58 PM EST |
| 146.00 | 0.00 | 2.20 | % | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.02 | 6/18/2025 3:28:58 PM EST | |||
| 147.00 | 0.00 | 2.20 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.01 | 0.00 | -0.03 | 5/23/2025 | 6/18/2025 3:28:58 PM EST |
| 148.00 | 0.00 | 2.20 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.04 | 6/18/2025 3:28:58 PM EST | |||
| 149.00 | 0.00 | 2.25 | % | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.04 | 6/18/2025 3:28:58 PM EST | |||
| 150.00 | 0.00 | 2.25 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.92 | -0.02 | 0.00 | -0.04 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 152.50 | 0.00 | 2.30 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.54 | -0.05 | 0.01 | -0.08 | 6/11/2025 | 6/18/2025 3:28:58 PM EST |
| 155.00 | 0.15 | 2.40 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.52 | -0.07 | 0.01 | -0.09 | 6/12/2025 | 6/18/2025 3:28:58 PM EST |
| 157.50 | 0.40 | 0.95 | 0.42 | 0.00 | 0.00% | 0 | 52 | 0.39 | -0.12 | 0.02 | -0.13 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 160.00 | 0.75 | 0.95 | 0.79 | +0.11 | +16.18% | 1 | 157 | 0.53 | -0.16 | 0.02 | -0.15 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 162.50 | 1.00 | 1.35 | 0.88 | 0.00 | 0.00% | 0 | 118 | 0.38 | -0.21 | 0.03 | -0.17 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 165.00 | 1.70 | 1.90 | 1.75 | +0.20 | +12.91% | 6 | 93 | 0.36 | -0.28 | 0.03 | -0.19 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 167.50 | 2.20 | 2.70 | 2.15 | 0.00 | 0.00% | 0 | 121 | 0.35 | -0.37 | 0.04 | -0.21 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 170.00 | 3.20 | 3.70 | 2.71 | -0.44 | -13.97% | 7 | 1,063 | 0.35 | -0.47 | 0.04 | -0.21 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 172.50 | 4.40 | 5.00 | 4.70 | +0.51 | +12.18% | 5 | 2,038 | 0.33 | -0.58 | 0.04 | -0.21 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 175.00 | 5.90 | 6.50 | 5.70 | 0.00 | 0.00% | 0 | 17 | 0.30 | -0.69 | 0.04 | -0.19 | 6/13/2025 | 6/18/2025 3:28:58 PM EST |
| 177.50 | 6.50 | 9.80 | 6.80 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.78 | 0.04 | -0.16 | 6/9/2025 | 6/18/2025 3:28:58 PM EST |
| 180.00 | 8.60 | 11.90 | 12.25 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.85 | 0.03 | -0.13 | 5/27/2025 | 6/18/2025 3:28:58 PM EST |
| 182.50 | 10.50 | 14.40 | % | 0 | 0 | 0.52 | -0.90 | 0.02 | -0.10 | 6/18/2025 3:28:58 PM EST | |||
| 185.00 | 12.80 | 16.80 | % | 0 | 0 | 0.57 | -0.94 | 0.02 | -0.07 | 6/18/2025 3:28:58 PM EST | |||
| 187.50 | 15.60 | 19.20 | 16.45 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.04 | 6/2/2025 | 6/18/2025 3:28:58 PM EST |
| 190.00 | 17.90 | 21.70 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.03 | 6/18/2025 3:28:58 PM EST | |||
| 192.50 | 20.20 | 24.20 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 6/18/2025 3:28:58 PM EST | |||
| 195.00 | 22.80 | 26.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 197.50 | 25.30 | 29.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 200.00 | 27.80 | 31.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 205.00 | 32.80 | 36.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 210.00 | 37.80 | 41.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 215.00 | 42.80 | 46.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 220.00 | 47.70 | 51.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |