Options Chain for HOWMET AEROSPACE INC COM (HWM) - $181.00 as of 8/13/2025 7:33:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 110.00 | 114.10 | 112.05 | 72.00 | 0.00 | 0.00% | 1.72 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 8/13/2025 3:59:57 PM EST |
| 70.00 | 105.10 | 109.00 | 107.05 | % | 1.53 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 75.00 | 100.30 | 104.10 | 102.20 | % | 1.36 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 80.00 | 95.30 | 99.30 | 97.30 | 100.16 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:57 PM EST |
| 85.00 | 90.10 | 94.10 | 92.10 | 95.35 | 0.00 | 0.00% | 1.08 | 0 | 6 | 1.58 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:57 PM EST |
| 90.00 | 85.10 | 89.10 | 87.10 | 30.20 | 0.00 | 0.00% | 0.97 | 0 | 7 | 1.49 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/13/2025 3:59:57 PM EST |
| 95.00 | 80.20 | 83.50 | 81.85 | 26.50 | 0.00 | 0.00% | 0.86 | 0 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/13/2025 3:59:57 PM EST |
| 100.00 | 75.20 | 78.70 | 76.95 | 77.90 | 0.00 | 0.00% | 0.77 | 0 | 12 | 1.22 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:57 PM EST |
| 105.00 | 70.30 | 73.90 | 72.10 | 86.38 | 0.00 | 0.00% | 0.69 | 0 | 62 | 1.16 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:57 PM EST |
| 110.00 | 65.30 | 68.60 | 66.95 | 58.23 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 8/13/2025 3:59:57 PM EST |
| 115.00 | 60.50 | 64.00 | 62.25 | 62.29 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.00 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 8/13/2025 3:59:57 PM EST |
| 120.00 | 55.40 | 58.30 | 56.85 | 67.35 | 0.00 | 0.00% | 0.47 | 0 | 180 | 0.82 | 1.00 | 0.00 | -0.02 | 7/23/2025 | 8/13/2025 3:59:57 PM EST |
| 125.00 | 50.30 | 53.80 | 52.05 | 65.80 | 0.00 | 0.00% | 0.42 | 0 | 81 | 0.81 | 1.00 | 0.00 | -0.02 | 7/29/2025 | 8/13/2025 3:59:57 PM EST |
| 130.00 | 45.40 | 48.80 | 47.10 | 52.30 | 0.00 | 0.00% | 0.36 | 0 | 74 | 0.74 | 0.99 | 0.00 | -0.02 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 135.00 | 40.40 | 43.70 | 42.05 | 44.87 | 0.00 | 0.00% | 0.31 | 0 | 47 | 0.65 | 0.98 | 0.00 | -0.03 | 8/5/2025 | 8/13/2025 3:59:57 PM EST |
| 140.00 | 36.40 | 38.60 | 37.50 | 40.70 | 0.00 | 0.00% | 0.27 | 0 | 1,025 | 0.57 | 0.95 | 0.00 | -0.05 | 7/31/2025 | 8/13/2025 3:59:57 PM EST |
| 145.00 | 32.20 | 33.10 | 32.65 | 36.42 | 0.00 | 0.00% | 0.23 | 0 | 116 | 0.44 | 0.92 | 0.01 | -0.06 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 150.00 | 27.60 | 29.30 | 28.45 | 32.05 | 0.00 | 0.00% | 0.19 | 0 | 457 | 0.42 | 0.90 | 0.01 | -0.07 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 155.00 | 23.10 | 24.30 | 23.70 | 20.00 | -7.30 | -26.74% | 0.15 | 4 | 117 | 0.38 | 0.88 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 160.00 | 18.90 | 19.40 | 19.15 | 17.85 | -4.81 | -21.23% | 0.12 | 211 | 402 | 0.35 | 0.84 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 165.00 | 14.90 | 15.40 | 15.15 | 13.95 | -4.82 | -25.68% | 0.09 | 81 | 342 | 0.34 | 0.79 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 170.00 | 11.20 | 11.70 | 11.45 | 11.50 | -2.91 | -20.20% | 0.07 | 178 | 1,147 | 0.33 | 0.70 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 175.00 | 8.30 | 8.60 | 8.45 | 7.50 | -3.45 | -31.51% | 0.05 | 26 | 424 | 0.32 | 0.58 | 0.03 | -0.09 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 180.00 | 5.70 | 6.10 | 5.90 | 5.35 | -2.55 | -32.28% | 0.03 | 19 | 398 | 0.31 | 0.45 | 0.03 | -0.09 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 185.00 | 3.80 | 4.10 | 3.95 | 3.45 | -2.00 | -36.70% | 0.02 | 24 | 886 | 0.31 | 0.34 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 190.00 | 2.30 | 2.55 | 2.43 | 2.14 | -1.56 | -42.17% | 0.01 | 22 | 399 | 0.30 | 0.27 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 195.00 | 1.30 | 1.50 | 1.40 | 1.26 | -1.08 | -46.16% | 0.01 | 8 | 366 | 0.29 | 0.23 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 200.00 | 0.55 | 0.80 | 0.68 | 0.50 | -0.80 | -61.54% | 0.00 | 31 | 806 | 0.28 | 0.20 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.05 | 0.53 | 0.17 | -0.39 | -69.65% | 0.00 | 19 | 95 | 0.40 | 0.10 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.31 | -75.61% | 0.00 | 103 | 404 | 0.41 | 0.06 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.76 | -75.25% | 0.00 | 1 | 2 | 0.45 | 0.04 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | 0.01 | 0.00 | -0.01 | 7/16/2025 | 8/13/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/13/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 8/13/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.40 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/13/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.36 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/13/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/13/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/13/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/13/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/13/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.01 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.90 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 8/13/2025 3:59:57 PM EST |
| 120.00 | 0.05 | 1.40 | 0.73 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.68 | 0.00 | 0.00 | -0.02 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.79 | 0.00 | 0.00 | -0.02 | 7/24/2025 | 8/13/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.56 | -0.01 | 0.00 | -0.02 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.65 | -0.02 | 0.00 | -0.03 | 7/25/2025 | 8/13/2025 3:59:57 PM EST |
| 140.00 | 0.05 | 1.45 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.45 | -0.05 | 0.00 | -0.05 | 8/4/2025 | 8/13/2025 3:59:57 PM EST |
| 145.00 | 0.15 | 0.75 | 0.45 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.38 | -0.08 | 0.01 | -0.06 | 8/4/2025 | 8/13/2025 3:59:57 PM EST |
| 150.00 | 0.45 | 0.90 | 0.68 | 0.71 | +0.37 | +108.83% | 0.00 | 2 | 307 | 0.37 | -0.10 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 155.00 | 0.80 | 1.10 | 0.95 | 1.08 | +0.39 | +56.53% | 0.01 | 11 | 308 | 0.34 | -0.12 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 160.00 | 1.45 | 1.75 | 1.60 | 1.80 | +0.75 | +71.43% | 0.01 | 11 | 1,547 | 0.34 | -0.16 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 165.00 | 2.40 | 2.75 | 2.58 | 2.85 | +0.63 | +28.38% | 0.02 | 28 | 3,213 | 0.33 | -0.21 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 170.00 | 3.80 | 4.10 | 3.95 | 4.00 | +0.96 | +31.58% | 0.02 | 26 | 472 | 0.32 | -0.30 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 175.00 | 5.70 | 6.10 | 5.90 | 6.40 | +2.05 | +47.13% | 0.03 | 13 | 493 | 0.31 | -0.42 | 0.03 | -0.09 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 180.00 | 8.10 | 8.60 | 8.35 | 8.42 | +1.43 | +20.46% | 0.05 | 9 | 296 | 0.31 | -0.55 | 0.03 | -0.09 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 185.00 | 9.70 | 12.50 | 11.10 | 13.31 | +4.01 | +43.12% | 0.06 | 2 | 89 | 0.28 | -0.66 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 190.00 | 14.70 | 15.40 | 15.05 | 14.21 | 0.00 | 0.00% | 0.08 | 0 | 283 | 0.30 | -0.73 | 0.02 | -0.09 | 8/6/2025 | 8/13/2025 3:59:57 PM EST |
| 195.00 | 17.90 | 19.50 | 18.70 | 22.38 | +6.12 | +37.64% | 0.10 | 1 | 60 | 0.34 | -0.77 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 200.00 | 22.50 | 25.50 | 24.00 | 19.27 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.45 | -0.80 | 0.01 | -0.09 | 8/5/2025 | 8/13/2025 3:59:57 PM EST |
| 210.00 | 31.40 | 35.30 | 33.35 | 30.74 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.54 | -0.90 | 0.01 | -0.06 | 7/31/2025 | 8/13/2025 3:59:57 PM EST |
| 220.00 | 41.10 | 45.30 | 43.20 | % | 0.20 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.04 | 8/13/2025 3:59:57 PM EST | |||
| 230.00 | 51.10 | 55.30 | 53.20 | % | 0.23 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.03 | 8/13/2025 3:59:57 PM EST | |||
| 240.00 | 61.10 | 65.30 | 63.20 | % | 0.26 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 250.00 | 71.10 | 75.30 | 73.20 | % | 0.29 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 260.00 | 81.40 | 85.30 | 83.35 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 270.00 | 91.10 | 95.30 | 93.20 | % | 0.35 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST |