Options Chain for HOWMET AEROSPACE INC COM (HWM) - $179.88 as of 8/12/2025 1:20:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 63.70 | 67.90 | 65.80 | % | 0.57 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 120.00 | 59.00 | 62.60 | 60.80 | 65.30 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:58:50 AM EST |
| 125.00 | 53.70 | 57.90 | 55.80 | % | 0.45 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 130.00 | 48.70 | 52.80 | 50.75 | % | 0.39 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 135.00 | 44.00 | 47.40 | 45.70 | 46.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:58:50 AM EST |
| 140.00 | 38.80 | 42.90 | 40.85 | % | 0.29 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 145.00 | 33.80 | 37.70 | 35.75 | 31.55 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.12 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 11:58:50 AM EST |
| 150.00 | 29.50 | 31.80 | 30.65 | 32.53 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.55 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:50 AM EST |
| 155.00 | 24.70 | 25.90 | 25.30 | 25.55 | -0.23 | -0.90% | 0.16 | 1 | 185 | 0.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 157.50 | 21.90 | 24.30 | 23.10 | % | 0.15 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 160.00 | 19.80 | 21.00 | 20.40 | 20.90 | +0.75 | +3.73% | 0.13 | 27 | 255 | 0.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 162.50 | 17.30 | 19.30 | 18.30 | % | 0.11 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 165.00 | 14.90 | 16.20 | 15.55 | 15.67 | +0.48 | +3.16% | 0.09 | 1 | 133 | 0.77 | 0.99 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 167.50 | 11.60 | 14.90 | 13.25 | % | 0.08 | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.10 | 8/12/2025 11:58:50 AM EST | |||
| 170.00 | 10.60 | 11.10 | 10.85 | 10.83 | +0.28 | +2.66% | 0.06 | 6 | 227 | 0.48 | 0.94 | 0.02 | -0.18 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 172.50 | 7.30 | 9.50 | 8.40 | 7.95 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.72 | 0.91 | 0.03 | -0.22 | 8/7/2025 | 8/12/2025 11:58:50 AM EST |
| 175.00 | 6.00 | 6.40 | 6.20 | 6.30 | -0.80 | -11.27% | 0.04 | 5 | 131 | 0.31 | 0.84 | 0.04 | -0.27 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 177.50 | 4.00 | 4.50 | 4.25 | 3.46 | -0.79 | -18.59% | 0.02 | 2 | 56 | 0.32 | 0.74 | 0.06 | -0.32 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 180.00 | 2.45 | 2.80 | 2.63 | 2.60 | -0.24 | -8.46% | 0.01 | 52 | 975 | 0.33 | 0.58 | 0.08 | -0.35 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 182.50 | 1.25 | 1.60 | 1.43 | 1.50 | -0.04 | -2.60% | 0.01 | 12 | 154 | 0.32 | 0.39 | 0.07 | -0.33 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 185.00 | 0.55 | 0.70 | 0.63 | 0.70 | -0.25 | -26.32% | 0.00 | 78 | 646 | 0.31 | 0.24 | 0.05 | -0.27 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 187.50 | 0.25 | 0.35 | 0.30 | 0.32 | -0.24 | -42.86% | 0.00 | 5 | 113 | 0.31 | 0.14 | 0.04 | -0.20 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 190.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 7 | 299 | 0.29 | 0.07 | 0.02 | -0.13 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 192.50 | 0.05 | 0.40 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,154 | 0.56 | 0.03 | 0.01 | -0.05 | 8/11/2025 | 8/12/2025 11:58:50 AM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.14 | -87.50% | 0.00 | 3 | 182 | 0.51 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 197.50 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.65 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:50 AM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.21 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:50 AM EST |
| 202.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.56 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:50 AM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.38 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:50 AM EST |
| 207.50 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:50 AM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:50 AM EST |
| 212.50 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:50 AM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.70 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:50 AM EST |
| 217.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:50 AM EST |
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:50 AM EST |
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 250.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 11:58:50 AM EST |
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.46 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:50 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 125.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 130.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:50 AM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 11:58:50 AM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.81 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:50 AM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 11:58:50 AM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 211 | 1.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 8 | 110 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 157.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:50 AM EST |
| 162.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 165.00 | 0.05 | 0.40 | 0.23 | 0.93 | +0.68 | +272.00% | 0.00 | 8 | 313 | 0.59 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 167.50 | 0.00 | 0.15 | 0.08 | 0.15 | -0.11 | -42.31% | 0.00 | 8 | 23 | 0.46 | -0.03 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 170.00 | 0.10 | 0.30 | 0.20 | 0.27 | -0.03 | -10.00% | 0.00 | 3 | 442 | 0.41 | -0.06 | 0.02 | -0.18 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 172.50 | 0.25 | 0.35 | 0.30 | 0.28 | -0.34 | -54.84% | 0.00 | 2 | 495 | 0.39 | -0.09 | 0.03 | -0.22 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 175.00 | 0.50 | 0.55 | 0.53 | 0.53 | -0.62 | -53.92% | 0.00 | 14 | 750 | 0.37 | -0.16 | 0.04 | -0.27 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 177.50 | 0.95 | 1.15 | 1.05 | 1.45 | -0.35 | -19.45% | 0.01 | 3 | 302 | 0.36 | -0.26 | 0.06 | -0.32 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 180.00 | 1.80 | 2.00 | 1.90 | 1.95 | -0.98 | -33.45% | 0.01 | 7 | 1,518 | 0.36 | -0.42 | 0.08 | -0.35 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 182.50 | 3.10 | 3.40 | 3.25 | 3.30 | -0.80 | -19.52% | 0.02 | 6 | 125 | 0.34 | -0.61 | 0.07 | -0.33 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 185.00 | 4.80 | 5.20 | 5.00 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.32 | -0.76 | 0.05 | -0.27 | 8/8/2025 | 8/12/2025 11:58:50 AM EST |
| 187.50 | 6.90 | 7.30 | 7.10 | 7.36 | -0.48 | -6.13% | 0.04 | 1 | 174 | 0.40 | -0.86 | 0.04 | -0.20 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 190.00 | 8.60 | 10.70 | 9.65 | 10.71 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.75 | -0.93 | 0.02 | -0.13 | 8/8/2025 | 8/12/2025 11:58:50 AM EST |
| 192.50 | 11.60 | 12.30 | 11.95 | 13.30 | +3.80 | +40.00% | 0.06 | 1 | 14 | 0.63 | -0.97 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 195.00 | 12.40 | 16.10 | 14.25 | 9.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.99 | -0.99 | 0.00 | -0.02 | 7/30/2025 | 8/12/2025 11:58:50 AM EST |
| 197.50 | 14.80 | 18.80 | 16.80 | % | 0.09 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 200.00 | 17.20 | 21.30 | 19.25 | 26.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:50 AM EST |
| 202.50 | 19.70 | 23.80 | 21.75 | % | 0.11 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 205.00 | 22.20 | 26.30 | 24.25 | 18.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:50 AM EST |
| 207.50 | 24.70 | 28.80 | 26.75 | % | 0.13 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 210.00 | 27.20 | 31.30 | 29.25 | % | 0.14 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 212.50 | 29.70 | 33.80 | 31.75 | % | 0.15 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 215.00 | 32.20 | 36.30 | 34.25 | % | 0.16 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 217.50 | 34.70 | 38.80 | 36.75 | % | 0.17 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 220.00 | 37.20 | 41.30 | 39.25 | % | 0.18 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 225.00 | 42.20 | 46.30 | 44.25 | % | 0.20 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 230.00 | 47.20 | 51.30 | 49.25 | % | 0.21 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 235.00 | 52.20 | 56.30 | 54.25 | % | 0.23 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 240.00 | 57.20 | 61.30 | 59.25 | % | 0.25 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 245.00 | 62.20 | 66.30 | 64.25 | % | 0.26 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 250.00 | 67.20 | 71.30 | 69.25 | % | 0.28 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 255.00 | 72.20 | 76.30 | 74.25 | % | 0.29 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST |