Options Chain for HOWMET AEROSPACE INC COM (HWM) - $176.16 as of 8/29/2025 3:30:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 77.90 | 81.00 | 79.45 | % | 0.84 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 100.00 | 72.30 | 76.00 | 74.15 | % | 0.74 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 105.00 | 67.30 | 71.30 | 69.30 | % | 0.66 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 110.00 | 62.30 | 66.20 | 64.25 | % | 0.58 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 115.00 | 57.30 | 61.10 | 59.20 | % | 0.51 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 120.00 | 52.30 | 56.40 | 54.35 | % | 0.45 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 125.00 | 47.40 | 51.30 | 49.35 | % | 0.39 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 42.30 | 46.30 | 44.30 | % | 0.34 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 135.00 | 37.30 | 41.40 | 39.35 | % | 0.29 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 140.00 | 32.40 | 36.30 | 34.35 | % | 0.25 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 145.00 | 27.60 | 31.00 | 29.30 | % | 0.20 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 150.00 | 22.60 | 26.10 | 24.35 | 22.66 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 152.50 | 20.10 | 23.80 | 21.95 | % | 0.14 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.04 | 8/29/2025 3:59:55 PM EST | |||
| 155.00 | 17.60 | 21.00 | 19.30 | % | 0.12 | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.05 | 8/29/2025 3:59:55 PM EST | |||
| 157.50 | 15.20 | 18.90 | 17.05 | % | 0.11 | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.07 | 8/29/2025 3:59:55 PM EST | |||
| 160.00 | 14.20 | 15.20 | 14.70 | % | 0.09 | 0 | 0 | 0.29 | 0.91 | 0.01 | -0.09 | 8/29/2025 3:59:55 PM EST | |||
| 162.50 | 11.60 | 14.00 | 12.80 | % | 0.08 | 0 | 0 | 0.27 | 0.87 | 0.02 | -0.10 | 8/29/2025 3:59:55 PM EST | |||
| 165.00 | 10.10 | 11.70 | 10.90 | 10.68 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | 0.82 | 0.02 | -0.12 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 167.50 | 8.30 | 10.00 | 9.15 | % | 0.05 | 0 | 0 | 0.32 | 0.75 | 0.03 | -0.14 | 8/29/2025 3:59:55 PM EST | |||
| 170.00 | 5.50 | 6.90 | 6.20 | 8.45 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.27 | 0.67 | 0.03 | -0.15 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 172.50 | 5.00 | 5.30 | 5.15 | 5.40 | -1.40 | -20.59% | 0.03 | 1 | 2 | 0.30 | 0.58 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 175.00 | 3.70 | 4.00 | 3.85 | 3.60 | -1.60 | -30.77% | 0.02 | 22 | 64 | 0.30 | 0.49 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 177.50 | 2.60 | 3.60 | 3.10 | 2.65 | -1.25 | -32.06% | 0.02 | 12 | 2 | 0.29 | 0.39 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 180.00 | 1.70 | 1.90 | 1.80 | 1.80 | -1.00 | -35.72% | 0.01 | 61 | 86 | 0.29 | 0.30 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 182.50 | 1.05 | 1.25 | 1.15 | 1.29 | -0.82 | -38.87% | 0.01 | 8 | 2 | 0.28 | 0.22 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 185.00 | 0.60 | 0.80 | 0.70 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.28 | 0.15 | 0.02 | -0.08 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 187.50 | 0.30 | 1.40 | 0.85 | % | 0.00 | 0 | 0 | 0.32 | 0.10 | 0.02 | -0.06 | 8/29/2025 3:59:55 PM EST | |||
| 190.00 | 0.15 | 1.00 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | 0.07 | 0.01 | -0.05 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 192.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.65 | 0.83 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | 0.02 | 0.01 | -0.02 | 8/13/2025 | 8/29/2025 3:59:55 PM EST |
| 197.50 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | 0.01 | 0.00 | -0.01 | 8/14/2025 | 8/29/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 152.50 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.04 | 8/29/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.90 | 0.45 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | -0.03 | 0.01 | -0.05 | 8/15/2025 | 8/29/2025 3:59:55 PM EST |
| 157.50 | 0.25 | 0.40 | 0.33 | 0.41 | % | 0.00 | 1 | 0 | 0.34 | -0.07 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 160.00 | 0.45 | 0.60 | 0.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2,760 | 0.34 | -0.09 | 0.01 | -0.09 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 162.50 | 0.65 | 0.90 | 0.78 | % | 0.00 | 0 | 0 | 0.35 | -0.13 | 0.02 | -0.10 | 8/29/2025 3:59:55 PM EST | |||
| 165.00 | 1.10 | 1.25 | 1.18 | 1.35 | +0.48 | +55.18% | 0.01 | 2 | 55 | 0.33 | -0.18 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 167.50 | 1.60 | 1.80 | 1.70 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.32 | -0.25 | 0.03 | -0.14 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 170.00 | 2.30 | 2.50 | 2.40 | 2.51 | +0.61 | +32.11% | 0.01 | 21 | 65 | 0.31 | -0.33 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 172.50 | 3.20 | 3.50 | 3.35 | 3.42 | +0.87 | +34.12% | 0.02 | 32 | 10 | 0.31 | -0.42 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 175.00 | 4.30 | 4.50 | 4.40 | 4.40 | -2.75 | -38.47% | 0.03 | 10 | 30 | 0.30 | -0.51 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 177.50 | 5.70 | 6.00 | 5.85 | 5.70 | +0.82 | +16.81% | 0.03 | 3 | 1 | 0.29 | -0.61 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 180.00 | 6.10 | 8.90 | 7.50 | 7.35 | -2.05 | -21.81% | 0.04 | 11 | 4 | 0.34 | -0.70 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 182.50 | 8.60 | 10.30 | 9.45 | % | 0.05 | 0 | 0 | 0.31 | -0.78 | 0.03 | -0.11 | 8/29/2025 3:59:55 PM EST | |||
| 185.00 | 10.20 | 11.80 | 11.00 | 7.35 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.31 | -0.85 | 0.02 | -0.08 | 8/1/2025 | 8/29/2025 3:59:55 PM EST |
| 187.50 | 11.90 | 15.70 | 13.80 | % | 0.07 | 0 | 0 | 0.52 | -0.90 | 0.02 | -0.06 | 8/29/2025 3:59:55 PM EST | |||
| 190.00 | 14.40 | 18.00 | 16.20 | % | 0.09 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.05 | 8/29/2025 3:59:55 PM EST | |||
| 192.50 | 16.60 | 20.40 | 18.50 | % | 0.10 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 195.00 | 19.20 | 22.90 | 21.05 | % | 0.11 | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 197.50 | 21.60 | 25.20 | 23.40 | % | 0.12 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 200.00 | 24.60 | 27.60 | 26.10 | % | 0.13 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 205.00 | 29.10 | 32.70 | 30.90 | % | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 210.00 | 34.00 | 37.60 | 35.80 | % | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 215.00 | 39.00 | 42.90 | 40.95 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 220.00 | 44.20 | 47.90 | 46.05 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 225.00 | 49.10 | 52.90 | 51.00 | % | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 230.00 | 54.10 | 57.80 | 55.95 | % | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 235.00 | 59.20 | 62.90 | 61.05 | % | 0.26 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 240.00 | 64.10 | 67.90 | 66.00 | % | 0.28 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 245.00 | 69.20 | 72.80 | 71.00 | % | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 250.00 | 74.10 | 77.80 | 75.95 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 255.00 | 79.10 | 82.80 | 80.95 | % | 0.32 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 260.00 | 84.10 | 87.80 | 85.95 | % | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |