Options Chain for HOWMET AEROSPACE INC COM (HWM) - $173.25 as of 8/22/2025 3:54:29 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 | 74.30 | 77.50 | 75.90 | % | 0.80 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 69.20 | 72.20 | 70.70 | % | 0.71 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 105.00 | 64.40 | 67.50 | 65.95 | % | 0.63 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 110.00 | 59.20 | 62.60 | 60.90 | % | 0.55 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 115.00 | 54.70 | 57.40 | 56.05 | % | 0.49 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 120.00 | 49.30 | 52.60 | 50.95 | % | 0.42 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 44.20 | 47.60 | 45.90 | % | 0.37 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 39.20 | 42.80 | 41.00 | % | 0.32 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 135.00 | 34.20 | 37.80 | 36.00 | % | 0.27 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 140.00 | 29.50 | 32.80 | 31.15 | % | 0.22 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 24.90 | 27.60 | 26.25 | % | 0.18 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 150.00 | 20.00 | 22.80 | 21.40 | 24.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.69 | 0.98 | 0.00 | -0.04 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 152.50 | 17.00 | 20.80 | 18.90 | % | 0.12 | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 155.00 | 14.60 | 18.40 | 16.50 | % | 0.11 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.06 | 8/22/2025 3:59:51 PM EST | |||
| 157.50 | 12.40 | 14.70 | 13.55 | % | 0.09 | 0 | 0 | 0.52 | 0.92 | 0.02 | -0.08 | 8/22/2025 3:59:51 PM EST | |||
| 160.00 | 10.80 | 12.90 | 11.85 | 12.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | 0.87 | 0.02 | -0.10 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 162.50 | 8.70 | 10.60 | 9.65 | % | 0.06 | 0 | 0 | 0.29 | 0.81 | 0.03 | -0.12 | 8/22/2025 3:59:51 PM EST | |||
| 165.00 | 6.90 | 8.10 | 7.50 | 9.78 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.27 | 0.74 | 0.03 | -0.14 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 167.50 | 6.00 | 6.30 | 6.15 | 5.90 | -2.00 | -25.32% | 0.04 | 2 | 11 | 0.31 | 0.65 | 0.04 | -0.15 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 170.00 | 4.50 | 5.90 | 5.20 | 4.33 | -1.57 | -26.61% | 0.03 | 5 | 53 | 0.30 | 0.56 | 0.04 | -0.15 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 172.50 | 3.20 | 3.40 | 3.30 | 3.20 | -1.30 | -28.89% | 0.02 | 1 | 14 | 0.29 | 0.46 | 0.04 | -0.15 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 2.20 | 2.55 | 2.38 | 3.00 | -1.00 | -25.00% | 0.01 | 13 | 55 | 0.29 | 0.36 | 0.04 | -0.13 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 177.50 | 1.40 | 1.60 | 1.50 | 1.40 | -1.15 | -45.10% | 0.01 | 1 | 9 | 0.28 | 0.26 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 180.00 | 0.85 | 1.05 | 0.95 | 0.88 | -0.97 | -52.44% | 0.01 | 9 | 29 | 0.28 | 0.18 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 182.50 | 0.00 | 1.85 | 0.93 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.13 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 0.66 | -0.09 | -12.00% | 0.01 | 11 | 26 | 0.54 | 0.08 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 187.50 | 0.00 | 1.30 | 0.65 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.05 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 190.00 | 0.10 | 0.50 | 0.30 | 0.15 | -0.10 | -40.00% | 0.00 | 4 | 42 | 0.33 | 0.03 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 192.50 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.02 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.69 | 0.01 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 197.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 1.20 | 0.60 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 205.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:51 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 152.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.01 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.40 | 1.20 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.05 | 0.01 | -0.06 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 157.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.47 | -0.08 | 0.02 | -0.08 | 8/22/2025 3:59:51 PM EST | |||
| 160.00 | 0.30 | 0.85 | 0.58 | 0.81 | -0.49 | -37.70% | 0.00 | 6 | 18 | 0.32 | -0.13 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 162.50 | 0.15 | 1.25 | 0.70 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.31 | -0.19 | 0.03 | -0.12 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 1.50 | 1.80 | 1.65 | 1.72 | +0.29 | +20.28% | 0.01 | 73 | 86 | 0.31 | -0.26 | 0.03 | -0.14 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 167.50 | 2.25 | 2.55 | 2.40 | 2.42 | +0.38 | +18.63% | 0.01 | 30 | 10 | 0.30 | -0.35 | 0.04 | -0.15 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 170.00 | 3.20 | 3.50 | 3.35 | 3.42 | -0.03 | -0.87% | 0.02 | 14 | 76 | 0.30 | -0.44 | 0.04 | -0.15 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 172.50 | 4.40 | 4.70 | 4.55 | 4.55 | +0.60 | +15.19% | 0.03 | 8 | 3 | 0.29 | -0.54 | 0.04 | -0.15 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 5.80 | 6.30 | 6.05 | 4.60 | -0.08 | -1.71% | 0.03 | 7 | 32 | 0.27 | -0.64 | 0.04 | -0.13 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 177.50 | 7.60 | 9.20 | 8.40 | 6.10 | % | 0.05 | 1 | 0 | 0.35 | -0.74 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 180.00 | 9.60 | 10.90 | 10.25 | 9.75 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.37 | -0.82 | 0.03 | -0.09 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 182.50 | 11.00 | 13.20 | 12.10 | 10.83 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.40 | -0.87 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 12.60 | 15.50 | 14.05 | 12.50 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.43 | -0.92 | 0.02 | -0.05 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 187.50 | 15.10 | 18.30 | 16.70 | % | 0.09 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 190.00 | 17.60 | 20.70 | 19.15 | % | 0.10 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 192.50 | 20.00 | 23.20 | 21.60 | % | 0.11 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 195.00 | 22.60 | 25.60 | 24.10 | % | 0.12 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 197.50 | 25.10 | 28.20 | 26.65 | % | 0.13 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 200.00 | 27.40 | 30.70 | 29.05 | % | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 205.00 | 32.60 | 35.70 | 34.15 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 210.00 | 37.60 | 40.50 | 39.05 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 215.00 | 43.00 | 45.40 | 44.20 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 220.00 | 47.60 | 51.00 | 49.30 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 225.00 | 52.90 | 56.00 | 54.45 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 230.00 | 57.60 | 61.00 | 59.30 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 235.00 | 62.70 | 65.50 | 64.10 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 240.00 | 67.60 | 71.00 | 69.30 | % | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 245.00 | 72.60 | 76.00 | 74.30 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 250.00 | 77.60 | 80.50 | 79.05 | % | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 255.00 | 82.60 | 86.00 | 84.30 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 260.00 | 87.20 | 91.00 | 89.10 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |