Options Chain for HOWMET AEROSPACE INC COM (HWM) - $179.68 as of 7/11/2025 8:29:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 88.00 | 92.00 | 90.00 | % | 1.00 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 95.00 | 83.00 | 87.10 | 85.05 | % | 0.90 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 100.00 | 78.10 | 82.20 | 80.15 | % | 0.80 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 105.00 | 73.10 | 77.20 | 75.15 | % | 0.72 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 110.00 | 68.20 | 72.20 | 70.20 | % | 0.64 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 115.00 | 63.20 | 67.30 | 65.25 | % | 0.57 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 120.00 | 58.20 | 62.40 | 60.30 | % | 0.50 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 125.00 | 53.30 | 57.50 | 55.40 | % | 0.44 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 130.00 | 48.50 | 52.60 | 50.55 | % | 0.39 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 135.00 | 43.70 | 47.80 | 45.75 | % | 0.34 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 140.00 | 38.80 | 43.00 | 40.90 | % | 0.29 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 145.00 | 34.30 | 37.60 | 35.95 | % | 0.25 | 0 | 0 | 0.65 | 0.94 | 0.00 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 150.00 | 29.70 | 33.60 | 31.65 | % | 0.21 | 0 | 0 | 0.60 | 0.91 | 0.01 | -0.07 | 7/11/2025 3:59:56 PM EST | |||
| 155.00 | 25.30 | 29.30 | 27.30 | % | 0.18 | 0 | 0 | 0.51 | 0.87 | 0.01 | -0.09 | 7/11/2025 3:59:56 PM EST | |||
| 160.00 | 21.20 | 25.10 | 23.15 | % | 0.14 | 0 | 0 | 0.38 | 0.82 | 0.01 | -0.10 | 7/11/2025 3:59:56 PM EST | |||
| 165.00 | 17.20 | 21.30 | 19.25 | % | 0.12 | 0 | 0 | 0.40 | 0.76 | 0.01 | -0.11 | 7/11/2025 3:59:56 PM EST | |||
| 170.00 | 14.00 | 17.70 | 15.85 | % | 0.09 | 0 | 0 | 0.40 | 0.69 | 0.01 | -0.12 | 7/11/2025 3:59:56 PM EST | |||
| 175.00 | 10.60 | 14.70 | 12.65 | 13.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | 0.62 | 0.02 | -0.13 | 7/3/2025 | 7/11/2025 3:59:56 PM EST |
| 180.00 | 8.50 | 11.40 | 9.95 | 10.83 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | 0.54 | 0.02 | -0.13 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 185.00 | 6.60 | 9.10 | 7.85 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.40 | 0.45 | 0.02 | -0.12 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 190.00 | 3.60 | 7.60 | 5.60 | % | 0.03 | 0 | 0 | 0.38 | 0.37 | 0.02 | -0.11 | 7/11/2025 3:59:56 PM EST | |||
| 195.00 | 1.90 | 5.90 | 3.90 | % | 0.02 | 0 | 0 | 0.37 | 0.29 | 0.02 | -0.10 | 7/11/2025 3:59:56 PM EST | |||
| 200.00 | 1.45 | 2.80 | 2.13 | % | 0.01 | 0 | 0 | 0.33 | 0.21 | 0.01 | -0.08 | 7/11/2025 3:59:56 PM EST | |||
| 205.00 | 0.40 | 3.70 | 2.05 | % | 0.01 | 0 | 0 | 0.35 | 0.16 | 0.01 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.01 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.75 | 1.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.51 | 0.08 | 0.01 | -0.04 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.54 | 0.05 | 0.01 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | 0.68 | % | 0.01 | 2 | 0 | 0.68 | -0.04 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 145.00 | 0.00 | 2.30 | 1.15 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.06 | 0.00 | -0.05 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 2.65 | 1.33 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.09 | 0.01 | -0.07 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 155.00 | 0.55 | 3.40 | 1.98 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | -0.13 | 0.01 | -0.09 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 160.00 | 1.70 | 3.50 | 2.60 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | -0.18 | 0.01 | -0.10 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 165.00 | 2.30 | 5.50 | 3.90 | % | 0.02 | 0 | 0 | 0.42 | -0.24 | 0.01 | -0.11 | 7/11/2025 3:59:56 PM EST | |||
| 170.00 | 3.80 | 5.90 | 4.85 | % | 0.03 | 0 | 0 | 0.38 | -0.31 | 0.01 | -0.12 | 7/11/2025 3:59:56 PM EST | |||
| 175.00 | 5.40 | 7.70 | 6.55 | 6.94 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | -0.38 | 0.02 | -0.13 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 180.00 | 7.60 | 11.70 | 9.65 | 8.94 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | -0.46 | 0.02 | -0.13 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 185.00 | 10.90 | 14.30 | 12.60 | 12.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.55 | 0.02 | -0.12 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 190.00 | 13.30 | 17.20 | 15.25 | % | 0.08 | 0 | 0 | 0.39 | -0.63 | 0.02 | -0.11 | 7/11/2025 3:59:56 PM EST | |||
| 195.00 | 16.50 | 20.50 | 18.50 | % | 0.09 | 0 | 0 | 0.36 | -0.71 | 0.02 | -0.10 | 7/11/2025 3:59:56 PM EST | |||
| 200.00 | 20.30 | 24.30 | 22.30 | % | 0.11 | 0 | 0 | 0.47 | -0.79 | 0.01 | -0.08 | 7/11/2025 3:59:56 PM EST | |||
| 205.00 | 24.50 | 28.50 | 26.50 | % | 0.13 | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 210.00 | 28.90 | 32.90 | 30.90 | % | 0.15 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 215.00 | 33.60 | 37.60 | 35.60 | % | 0.17 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 220.00 | 38.40 | 42.40 | 40.40 | % | 0.18 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 225.00 | 43.40 | 47.40 | 45.40 | % | 0.20 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 230.00 | 48.40 | 52.40 | 50.40 | % | 0.22 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 235.00 | 53.40 | 57.40 | 55.40 | % | 0.24 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 240.00 | 58.40 | 62.40 | 60.40 | % | 0.25 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 245.00 | 63.40 | 67.40 | 65.40 | % | 0.27 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 250.00 | 68.40 | 72.40 | 70.40 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST |