Options Chain for HOWMET AEROSPACE INC COM (HWM) - $171.52 as of 6/13/2025 3:30:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 84.10 | 88.20 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 90.00 | 79.30 | 82.90 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 95.00 | 74.20 | 78.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 100.00 | 69.20 | 73.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 105.00 | 64.30 | 67.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 110.00 | 59.30 | 62.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 115.00 | 54.30 | 58.30 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 120.00 | 49.40 | 53.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 125.00 | 44.30 | 48.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 130.00 | 39.30 | 43.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:47 PM EST | |||
| 135.00 | 34.40 | 38.40 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:47 PM EST | |||
| 140.00 | 30.20 | 33.20 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 145.00 | 24.50 | 28.60 | % | 0 | 0 | 0.71 | 0.96 | 0.01 | -0.06 | 6/13/2025 3:59:47 PM EST | |||
| 149.00 | 20.90 | 24.40 | % | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.07 | 6/13/2025 3:59:47 PM EST | |||
| 150.00 | 19.90 | 23.50 | 20.65 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.92 | 0.01 | -0.08 | 5/30/2025 | 6/13/2025 3:59:47 PM EST |
| 152.50 | 18.10 | 21.30 | % | 0 | 0 | 0.62 | 0.90 | 0.01 | -0.09 | 6/13/2025 3:59:47 PM EST | |||
| 155.00 | 16.00 | 19.00 | % | 0 | 0 | 0.59 | 0.87 | 0.01 | -0.11 | 6/13/2025 3:59:47 PM EST | |||
| 157.50 | 14.00 | 16.20 | % | 0 | 0 | 0.35 | 0.82 | 0.02 | -0.12 | 6/13/2025 3:59:47 PM EST | |||
| 160.00 | 12.30 | 13.80 | 14.70 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.78 | 0.02 | -0.13 | 6/2/2025 | 6/13/2025 3:59:47 PM EST |
| 162.50 | 10.40 | 13.20 | 11.50 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.73 | 0.02 | -0.15 | 5/27/2025 | 6/13/2025 3:59:47 PM EST |
| 165.00 | 8.60 | 10.80 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.68 | 0.02 | -0.15 | 6/3/2025 | 6/13/2025 3:59:47 PM EST |
| 167.50 | 7.70 | 9.40 | % | 0 | 0 | 0.40 | 0.62 | 0.03 | -0.16 | 6/13/2025 3:59:47 PM EST | |||
| 170.00 | 6.20 | 6.80 | 6.04 | +0.21 | +3.61% | 1 | 88 | 0.36 | 0.56 | 0.03 | -0.16 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 172.50 | 4.90 | 5.40 | 4.70 | -0.16 | -3.30% | 24 | 123 | 0.35 | 0.49 | 0.03 | -0.15 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 175.00 | 3.70 | 4.10 | 3.59 | -0.41 | -10.25% | 2 | 48 | 0.34 | 0.42 | 0.03 | -0.15 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 177.50 | 2.75 | 4.90 | 2.90 | +0.55 | +23.41% | 3 | 95 | 0.32 | 0.35 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 180.00 | 1.95 | 2.40 | 1.91 | -1.87 | -49.48% | 1 | 6 | 0.33 | 0.29 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 182.50 | 1.30 | 3.40 | 1.47 | % | 1 | 0 | 0.39 | 0.24 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:47 PM EST | |
| 185.00 | 0.00 | 2.95 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.19 | 0.02 | -0.10 | 6/6/2025 | 6/13/2025 3:59:47 PM EST |
| 187.50 | 0.00 | 2.65 | % | 0 | 0 | 0.51 | 0.15 | 0.02 | -0.08 | 6/13/2025 3:59:47 PM EST | |||
| 190.00 | 0.00 | 2.45 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.11 | 0.01 | -0.07 | 5/28/2025 | 6/13/2025 3:59:47 PM EST |
| 192.50 | 0.00 | 2.30 | % | 0 | 0 | 0.55 | 0.08 | 0.01 | -0.05 | 6/13/2025 3:59:47 PM EST | |||
| 195.00 | 0.00 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.06 | 0.01 | -0.04 | 6/12/2025 | 6/13/2025 3:59:47 PM EST |
| 197.50 | 0.00 | 2.20 | % | 0 | 0 | 0.62 | 0.04 | 0.01 | -0.03 | 6/13/2025 3:59:47 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.02 | 6/13/2025 3:59:47 PM EST | |||
| 205.00 | 0.00 | 1.95 | % | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:47 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:47 PM EST | |||
| 215.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 220.00 | 0.00 | 1.55 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 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 | 2.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 2.20 | % | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.04 | 0.01 | -0.06 | 6/9/2025 | 6/13/2025 3:59:47 PM EST |
| 149.00 | 0.00 | 1.80 | 2.15 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.07 | 0.01 | -0.07 | 5/23/2025 | 6/13/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 2.60 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.08 | 0.01 | -0.08 | 5/22/2025 | 6/13/2025 3:59:47 PM EST |
| 152.50 | 0.00 | 1.90 | 2.90 | 0.00 | 0.00% | 0 | 8 | 0.53 | -0.10 | 0.01 | -0.09 | 5/23/2025 | 6/13/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 2.95 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.13 | 0.01 | -0.11 | 6/12/2025 | 6/13/2025 3:59:47 PM EST |
| 157.50 | 1.05 | 1.90 | 2.30 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.18 | 0.02 | -0.12 | 5/28/2025 | 6/13/2025 3:59:47 PM EST |
| 160.00 | 1.50 | 2.15 | 1.81 | +0.36 | +24.83% | 1 | 56 | 0.37 | -0.22 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 162.50 | 2.20 | 2.75 | 2.30 | +0.35 | +17.95% | 5 | 21 | 0.37 | -0.27 | 0.02 | -0.15 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 165.00 | 2.75 | 3.70 | 2.55 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.32 | 0.02 | -0.15 | 6/12/2025 | 6/13/2025 3:59:47 PM EST |
| 167.50 | 3.60 | 4.30 | 3.30 | 0.00 | 0.00% | 0 | 52 | 0.36 | -0.38 | 0.03 | -0.16 | 6/12/2025 | 6/13/2025 3:59:47 PM EST |
| 170.00 | 4.60 | 5.30 | 4.45 | +0.15 | +3.49% | 2 | 85 | 0.36 | -0.44 | 0.03 | -0.16 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 172.50 | 5.80 | 7.00 | 5.50 | 0.00 | 0.00% | 0 | 59 | 0.36 | -0.51 | 0.03 | -0.15 | 6/11/2025 | 6/13/2025 3:59:47 PM EST |
| 175.00 | 7.10 | 8.20 | 6.40 | -0.60 | -8.58% | 1 | 29 | 0.35 | -0.58 | 0.03 | -0.15 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 177.50 | 8.60 | 10.10 | % | 0 | 0 | 0.36 | -0.65 | 0.03 | -0.14 | 6/13/2025 3:59:47 PM EST | |||
| 180.00 | 9.30 | 11.90 | % | 0 | 0 | 0.32 | -0.71 | 0.02 | -0.12 | 6/13/2025 3:59:47 PM EST | |||
| 182.50 | 10.90 | 13.90 | % | 0 | 0 | 0.41 | -0.76 | 0.02 | -0.11 | 6/13/2025 3:59:47 PM EST | |||
| 185.00 | 13.80 | 16.00 | % | 0 | 0 | 0.43 | -0.81 | 0.02 | -0.10 | 6/13/2025 3:59:47 PM EST | |||
| 187.50 | 15.20 | 18.80 | % | 0 | 0 | 0.51 | -0.85 | 0.02 | -0.08 | 6/13/2025 3:59:47 PM EST | |||
| 190.00 | 17.60 | 21.10 | % | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.07 | 6/13/2025 3:59:47 PM EST | |||
| 192.50 | 19.90 | 23.60 | % | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.05 | 6/13/2025 3:59:47 PM EST | |||
| 195.00 | 22.40 | 26.10 | % | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 197.50 | 24.60 | 28.60 | % | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.03 | 6/13/2025 3:59:47 PM EST | |||
| 200.00 | 27.10 | 31.10 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.02 | 6/13/2025 3:59:47 PM EST | |||
| 205.00 | 32.00 | 36.10 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:47 PM EST | |||
| 210.00 | 37.00 | 41.10 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:47 PM EST | |||
| 215.00 | 42.00 | 46.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 220.00 | 47.00 | 51.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST |