Options Chain for HOWMET AEROSPACE INC COM (HWM) - $131.78 as of 4/1/2025 9:01:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 44.80 | 48.80 | 43.59 | % | 2 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 4:00:00 PM EST | |
| 90.00 | 39.90 | 43.70 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 95.00 | 34.90 | 38.80 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 100.00 | 29.80 | 33.70 | 26.74 | 0.00 | 0.00% | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 105.00 | 24.80 | 28.80 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 109.00 | 21.30 | 24.60 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 110.00 | 19.90 | 23.60 | 14.65 | 0.00 | 0.00% | 0 | 6 | 2.00 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 4/1/2025 4:00:00 PM EST |
| 111.00 | 18.90 | 22.60 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 112.00 | 18.00 | 21.60 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 113.00 | 16.90 | 20.60 | 16.20 | 0.00 | 0.00% | 0 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 114.00 | 15.90 | 19.60 | 15.24 | 0.00 | 0.00% | 0 | 5 | 1.72 | 1.00 | 0.00 | -0.01 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 115.00 | 14.90 | 18.20 | 14.95 | 0.00 | 0.00% | 0 | 8 | 1.51 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 4/1/2025 4:00:00 PM EST |
| 116.00 | 14.10 | 16.90 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 4/1/2025 4:00:00 PM EST | |||
| 117.00 | 12.90 | 15.80 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.03 | 4/1/2025 4:00:00 PM EST | |||
| 118.00 | 12.10 | 14.90 | 11.67 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.98 | 0.01 | -0.05 | 3/28/2025 | 4/1/2025 4:00:00 PM EST |
| 119.00 | 11.00 | 13.90 | % | 0 | 0 | 1.15 | 0.97 | 0.01 | -0.08 | 4/1/2025 4:00:00 PM EST | |||
| 120.00 | 10.30 | 13.00 | 12.99 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.96 | 0.01 | -0.09 | 3/20/2025 | 4/1/2025 4:00:00 PM EST |
| 121.00 | 9.10 | 11.70 | % | 0 | 0 | 0.95 | 0.95 | 0.01 | -0.13 | 4/1/2025 4:00:00 PM EST | |||
| 122.00 | 8.40 | 10.70 | 5.00 | 0.00 | 0.00% | 0 | 9 | 0.89 | 0.94 | 0.02 | -0.15 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 123.00 | 7.60 | 10.70 | % | 0 | 0 | 1.12 | 0.92 | 0.02 | -0.18 | 4/1/2025 4:00:00 PM EST | |||
| 124.00 | 7.90 | 8.80 | 12.21 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.89 | 0.03 | -0.21 | 3/24/2025 | 4/1/2025 4:00:00 PM EST |
| 125.00 | 7.00 | 7.50 | 3.80 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.86 | 0.03 | -0.25 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 126.00 | 6.10 | 6.60 | 3.60 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.82 | 0.04 | -0.28 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 127.00 | 5.40 | 5.70 | 3.93 | 0.00 | 0.00% | 0 | 23 | 0.53 | 0.78 | 0.05 | -0.32 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 128.00 | 4.60 | 4.90 | 2.90 | 0.00 | 0.00% | 0 | 25 | 0.51 | 0.74 | 0.05 | -0.35 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 129.00 | 3.90 | 4.30 | 3.90 | +0.80 | +25.81% | 2 | 40 | 0.53 | 0.68 | 0.06 | -0.37 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 130.00 | 3.30 | 3.50 | 3.22 | +0.65 | +25.30% | 14 | 33 | 0.51 | 0.62 | 0.06 | -0.39 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 131.00 | 2.65 | 2.85 | 2.36 | +0.16 | +7.28% | 6 | 31 | 0.49 | 0.56 | 0.07 | -0.39 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 132.00 | 1.70 | 2.30 | 2.07 | +0.47 | +29.38% | 7 | 19 | 0.42 | 0.49 | 0.07 | -0.39 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 133.00 | 0.90 | 1.90 | 1.10 | -0.25 | -18.52% | 13 | 41 | 0.48 | 0.42 | 0.07 | -0.37 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 134.00 | 1.25 | 1.40 | 1.30 | +0.35 | +36.85% | 39 | 47 | 0.47 | 0.35 | 0.07 | -0.35 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 135.00 | 0.30 | 1.05 | 1.00 | +0.30 | +42.86% | 11 | 40 | 0.47 | 0.29 | 0.06 | -0.32 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 136.00 | 0.65 | 0.80 | 0.65 | -0.01 | -1.52% | 3 | 45 | 0.46 | 0.23 | 0.06 | -0.28 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 137.00 | 0.45 | 0.60 | 0.33 | +0.08 | +32.00% | 3 | 213 | 0.46 | 0.18 | 0.05 | -0.23 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 138.00 | 0.30 | 0.40 | 0.26 | +0.01 | +4.00% | 1 | 5 | 0.45 | 0.13 | 0.04 | -0.19 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 139.00 | 0.20 | 0.30 | 0.13 | -0.05 | -27.78% | 2 | 7 | 0.45 | 0.10 | 0.03 | -0.15 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 140.00 | 0.10 | 0.20 | 0.09 | -0.05 | -35.72% | 13 | 48 | 0.44 | 0.07 | 0.02 | -0.12 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 141.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 995 | 0.43 | 0.05 | 0.02 | -0.09 | 3/28/2025 | 4/1/2025 4:00:00 PM EST |
| 142.00 | 0.00 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.03 | 0.01 | -0.07 | 3/28/2025 | 4/1/2025 4:00:00 PM EST |
| 143.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.02 | 0.01 | -0.05 | 3/28/2025 | 4/1/2025 4:00:00 PM EST |
| 144.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.02 | 0.01 | -0.03 | 3/24/2025 | 4/1/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.01 | 0.00 | -0.02 | 3/27/2025 | 4/1/2025 4:00:00 PM EST |
| 146.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.01 | 4/1/2025 4:00:00 PM EST | |||
| 147.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 4/1/2025 4:00:00 PM EST |
| 148.00 | 0.00 | 1.35 | 1.57 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/1/2025 4:00:00 PM EST |
| 149.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/1/2025 4:00:00 PM EST |
| 152.50 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/1/2025 4:00:00 PM EST |
| 157.50 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.05 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.30 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.65 | 0.00 | 0.00% | 0 | 74 | 1.23 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/1/2025 4:00:00 PM EST |
| 109.00 | 0.00 | 1.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 33 | 1.01 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/1/2025 4:00:00 PM EST |
| 111.00 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 112.00 | 0.00 | 0.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 113.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 114.00 | 0.00 | 0.15 | 0.07 | -1.18 | -94.40% | 30 | 11 | 0.90 | 0.00 | 0.00 | -0.01 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.19 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 116.00 | 0.00 | 0.45 | 0.53 | 0.00 | 0.00% | 0 | 6 | 1.03 | -0.01 | 0.00 | -0.01 | 3/19/2025 | 4/1/2025 4:00:00 PM EST |
| 117.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 4/1/2025 4:00:00 PM EST |
| 118.00 | 0.05 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 12 | 0.70 | -0.02 | 0.01 | -0.05 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 119.00 | 0.05 | 0.20 | 3.22 | 0.00 | 0.00% | 0 | 17 | 0.64 | -0.03 | 0.01 | -0.08 | 3/11/2025 | 4/1/2025 4:00:00 PM EST |
| 120.00 | 0.10 | 0.25 | 0.52 | 0.00 | 0.00% | 0 | 13 | 0.64 | -0.04 | 0.01 | -0.09 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 121.00 | 0.10 | 0.25 | 0.25 | -0.60 | -70.59% | 35 | 18 | 0.59 | -0.05 | 0.01 | -0.13 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 122.00 | 0.15 | 0.25 | 0.90 | 0.00 | 0.00% | 0 | 60 | 0.57 | -0.06 | 0.02 | -0.15 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 123.00 | 0.20 | 0.35 | 0.39 | -0.71 | -64.55% | 36 | 11 | 0.56 | -0.08 | 0.02 | -0.18 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 124.00 | 0.30 | 0.40 | 0.50 | -0.22 | -30.56% | 10 | 92 | 0.55 | -0.11 | 0.03 | -0.21 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 125.00 | 0.40 | 0.55 | 0.85 | 0.00 | 0.00% | 4 | 22 | 0.55 | -0.14 | 0.03 | -0.25 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 126.00 | 0.55 | 0.65 | 1.10 | -0.78 | -41.49% | 5 | 19 | 0.53 | -0.18 | 0.04 | -0.28 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 127.00 | 0.70 | 0.85 | 0.82 | -1.36 | -62.39% | 21 | 4 | 0.52 | -0.22 | 0.05 | -0.32 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 128.00 | 0.60 | 1.10 | 1.35 | -1.35 | -50.00% | 2 | 18 | 0.44 | -0.26 | 0.05 | -0.35 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 129.00 | 0.80 | 1.35 | 1.77 | -0.58 | -24.69% | 7 | 14 | 0.43 | -0.32 | 0.06 | -0.37 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 130.00 | 0.70 | 1.70 | 2.15 | -1.00 | -31.75% | 13 | 68 | 0.50 | -0.38 | 0.06 | -0.39 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 131.00 | 1.75 | 2.10 | 2.45 | -0.82 | -25.08% | 1 | 22 | 0.45 | -0.44 | 0.07 | -0.39 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 132.00 | 1.80 | 2.55 | 3.10 | -1.26 | -28.90% | 1 | 8 | 0.40 | -0.51 | 0.07 | -0.39 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 133.00 | 2.45 | 3.10 | 5.45 | 0.00 | 0.00% | 0 | 18 | 0.41 | -0.58 | 0.07 | -0.37 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 134.00 | 3.40 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 19 | 0.47 | -0.65 | 0.07 | -0.35 | 3/27/2025 | 4/1/2025 4:00:00 PM EST |
| 135.00 | 4.00 | 4.40 | 5.75 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.71 | 0.06 | -0.32 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 136.00 | 4.80 | 5.20 | 6.93 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.77 | 0.06 | -0.28 | 3/28/2025 | 4/1/2025 4:00:00 PM EST |
| 137.00 | 5.40 | 6.00 | 10.10 | 0.00 | 0.00% | 0 | 13 | 0.42 | -0.82 | 0.05 | -0.23 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 138.00 | 6.20 | 7.00 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.87 | 0.04 | -0.19 | 3/27/2025 | 4/1/2025 4:00:00 PM EST |
| 139.00 | 6.10 | 8.30 | 5.68 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.90 | 0.03 | -0.15 | 3/26/2025 | 4/1/2025 4:00:00 PM EST |
| 140.00 | 7.30 | 10.30 | 13.31 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.93 | 0.02 | -0.12 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 141.00 | 8.60 | 11.20 | 18.40 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.95 | 0.02 | -0.09 | 3/10/2025 | 4/1/2025 4:00:00 PM EST |
| 142.00 | 8.90 | 12.10 | % | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.07 | 4/1/2025 4:00:00 PM EST | |||
| 143.00 | 10.00 | 13.20 | 14.40 | % | 2 | 0 | 1.21 | -0.98 | 0.01 | -0.05 | 4/1/2025 | 4/1/2025 4:00:00 PM EST | |
| 144.00 | 10.70 | 14.20 | % | 0 | 0 | 1.26 | -0.98 | 0.01 | -0.03 | 4/1/2025 4:00:00 PM EST | |||
| 145.00 | 11.50 | 15.20 | % | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.02 | 4/1/2025 4:00:00 PM EST | |||
| 146.00 | 12.40 | 16.20 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 4/1/2025 4:00:00 PM EST | |||
| 147.00 | 13.50 | 17.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 4/1/2025 4:00:00 PM EST | |||
| 148.00 | 14.70 | 18.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 149.00 | 15.50 | 19.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 150.00 | 16.50 | 20.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 152.50 | 19.00 | 22.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 155.00 | 22.10 | 25.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 157.50 | 23.80 | 27.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 160.00 | 26.30 | 30.20 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 165.00 | 31.30 | 35.40 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST |