Options Chain for HOWMET AEROSPACE INC COM (HWM) - $170.23 as of 6/20/2025 3:41:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 57.00 | 60.90 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 120.00 | 52.10 | 56.30 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 125.00 | 47.40 | 51.10 | % | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 130.00 | 42.80 | 46.60 | % | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 135.00 | 38.00 | 41.70 | % | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 140.00 | 33.50 | 37.20 | % | 0 | 0 | 0.42 | 0.90 | 0.01 | -0.06 | 6/20/2025 3:59:52 PM EST | |||
| 145.00 | 29.20 | 32.90 | % | 0 | 0 | 0.43 | 0.87 | 0.01 | -0.07 | 6/20/2025 3:59:52 PM EST | |||
| 150.00 | 25.10 | 28.70 | % | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.08 | 6/20/2025 3:59:52 PM EST | |||
| 155.00 | 21.10 | 24.80 | % | 0 | 0 | 0.42 | 0.78 | 0.01 | -0.09 | 6/20/2025 3:59:52 PM EST | |||
| 160.00 | 17.40 | 21.20 | % | 0 | 0 | 0.41 | 0.73 | 0.01 | -0.10 | 6/20/2025 3:59:52 PM EST | |||
| 165.00 | 14.30 | 17.90 | 15.30 | % | 3 | 0 | 0.41 | 0.66 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 170.00 | 11.20 | 14.40 | 12.60 | +0.72 | +6.07% | 10 | 3 | 0.39 | 0.60 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 175.00 | 9.80 | 12.00 | 9.80 | -0.20 | -2.00% | 2 | 9 | 0.41 | 0.52 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 180.00 | 6.40 | 9.80 | 7.46 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.45 | 0.02 | -0.10 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 185.00 | 5.40 | 8.40 | % | 0 | 0 | 0.40 | 0.38 | 0.01 | -0.09 | 6/20/2025 3:59:52 PM EST | |||
| 190.00 | 2.55 | 6.50 | 4.36 | -0.24 | -5.22% | 5 | 1 | 0.37 | 0.31 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 195.00 | 2.05 | 4.60 | 3.29 | % | 1 | 0 | 0.37 | 0.25 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 200.00 | 0.60 | 4.40 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.20 | 0.01 | -0.07 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 3.00 | % | 0 | 0 | 0.37 | 0.12 | 0.01 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.45 | % | 0 | 0 | 0.48 | 0.07 | 0.00 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.25 | % | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.20 | % | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.35 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.45 | % | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.65 | % | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 130.00 | 0.10 | 1.40 | 0.70 | % | 2 | 0 | 0.53 | -0.05 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 135.00 | 0.45 | 2.20 | 1.01 | % | 2 | 0 | 0.50 | -0.07 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 140.00 | 0.10 | 3.70 | % | 0 | 0 | 0.49 | -0.10 | 0.01 | -0.06 | 6/20/2025 3:59:52 PM EST | |||
| 145.00 | 0.20 | 4.30 | % | 0 | 0 | 0.46 | -0.13 | 0.01 | -0.07 | 6/20/2025 3:59:52 PM EST | |||
| 150.00 | 1.20 | 4.50 | 2.92 | % | 1 | 0 | 0.43 | -0.17 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 155.00 | 2.00 | 5.70 | 4.25 | % | 2 | 0 | 0.47 | -0.22 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 160.00 | 4.80 | 6.80 | 5.60 | % | 2 | 0 | 0.44 | -0.27 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 165.00 | 5.10 | 9.30 | 7.30 | +0.10 | +1.39% | 2 | 5 | 0.41 | -0.34 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 170.00 | 7.20 | 11.00 | 9.40 | -0.10 | -1.06% | 2 | 1 | 0.42 | -0.40 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 175.00 | 10.90 | 12.30 | 11.90 | -0.10 | -0.84% | 1 | 4 | 0.43 | -0.48 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 180.00 | 12.40 | 16.00 | % | 0 | 0 | 0.40 | -0.55 | 0.02 | -0.10 | 6/20/2025 3:59:52 PM EST | |||
| 185.00 | 15.30 | 18.30 | % | 0 | 0 | 0.41 | -0.62 | 0.01 | -0.09 | 6/20/2025 3:59:52 PM EST | |||
| 190.00 | 18.80 | 22.70 | % | 0 | 0 | 0.40 | -0.69 | 0.01 | -0.08 | 6/20/2025 3:59:52 PM EST | |||
| 195.00 | 22.50 | 26.30 | % | 0 | 0 | 0.38 | -0.75 | 0.01 | -0.08 | 6/20/2025 3:59:52 PM EST | |||
| 200.00 | 26.40 | 30.40 | % | 0 | 0 | 0.48 | -0.80 | 0.01 | -0.07 | 6/20/2025 3:59:52 PM EST | |||
| 210.00 | 35.20 | 39.20 | % | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 220.00 | 44.90 | 48.80 | % | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 230.00 | 54.90 | 58.80 | % | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 240.00 | 64.90 | 68.80 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 250.00 | 74.90 | 78.80 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST |