Cboe Global Markets

HWM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Howmet Aerospace Inc (hwm)

2025-07-08 14:11:27 ET (Delayed)
Bid: 
179.55
Ask: 
179.74
Vol: 
1,816,560
Last: 
179.64
Change: 
-0.61 (+-0.3384%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HWM 172.500
8.4
+0
6.7
8.8
0
0.43
0.8858
0.0311
7
HWM 175.000
4.13
-1.72
4.6
5.9
3
0.32
0.7984
0.0483
16
HWM 177.500
3.69
-0.31
3
3.7
13
0.31
0.6618
0.0659
120
HWM 180.000
1.35
-1.175
1.9
2.3
12
0.34
0.4854
0.0739
34
HWM 182.500
1
-0.475
0.85
1.15
126
0.32
0.3102
0.0654
62
HWM 185.000
0.25
-0.425
0.4
0.65
9
0.33
0.1769
0.0471
60
Fri Jul 11 2025
Strike
HWM 172.500
HWM 175.000
HWM 177.500
HWM 180.000
HWM 182.500
HWM 185.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HWM 172.500
0.35
-0.15
0.25
0.45
21
0.38
-0.1142
0.0312
78
HWM 175.000
1.6
+0.725
0.5
0.85
17
0.35
-0.202
0.0485
601
HWM 177.500
1.24
-0.31
1.05
1.55
21
0.34
-0.3393
0.0663
54
HWM 180.000
2.14
-0.435
2.05
2.8
22
0.34
-0.5168
0.0744
81
HWM 182.500
3
+0
3.6
4.6
0
0.37
-0.6932
0.066
99
HWM 185.000
5
+0
4.8
7.2
0
0.37
-0.8274
0.0474
14
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HWM 172.500
6.4
+0
8
9.1
0
0.33
0.773
0.0292
3
HWM 175.000
4.55
-2.7
6.6
7.2
4
0.34
0.6962
0.035
350
HWM 177.500
6.3
+0
4.9
5.5
0
0.33
0.6043
0.0396
86
HWM 180.000
3.14
-1.06
3.6
4
17
0.33
0.5026
0.0418
488
HWM 182.500
1.77
-1.23
2.45
2.8
5
0.32
0.3986
0.041
241
HWM 185.000
1.55
-0.5
1.6
1.85
6
0.31
0.3015
0.0373
315
Fri Jul 18 2025
Strike
HWM 172.500
HWM 175.000
HWM 177.500
HWM 180.000
HWM 182.500
HWM 185.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HWM 172.500
2.55
+0.95
1.25
1.5
5
0.34
-0.2273
0.0293
65
HWM 175.000
2
-0.25
1.9
2.1
10
0.34
-0.3046
0.0351
357
HWM 177.500
2.95
-0.1
2.7
2.95
10
0.33
-0.397
0.0398
68
HWM 180.000
3.5
-0.65
3.6
4.2
6
0.32
-0.4994
0.0421
293
HWM 182.500
3
+0
4.9
5.5
0
0.31
-0.6041
0.0413
16
HWM 185.000
9.5
+2.55
6.6
7.1
5
0.3
-0.7018
0.0376
41
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HWM 172.500
15.96
+0
8.7
10.9
0
0.34
0.7272
0.0247
18
HWM 175.000
6.4
-1.9
7.7
8.5
1
0.34
0.6633
0.0279
15
HWM 177.500
6.29
-0.71
6.2
6.8
11
0.34
0.5912
0.0303
8
HWM 180.000
4.32
-0.98
4.8
5.3
3
0.33
0.5137
0.0316
17
HWM 182.500
3.7
-0.4
3.6
4.1
5
0.32
0.4348
0.0316
314
HWM 185.000
2.9
-0.2
2.6
3.1
3
0.32
0.359
0.0301
15
Fri Jul 25 2025
Strike
HWM 172.500
HWM 175.000
HWM 177.500
HWM 180.000
HWM 182.500
HWM 185.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HWM 172.500
3.2
+0
1.95
4.3
0
0.4
-0.274
0.0249
1
HWM 175.000
3.4
+0
2.75
3.3
0
0.33
-0.3384
0.0281
24
HWM 177.500
4
+0
3.6
4.2
0
0.33
-0.4112
0.0306
21
HWM 180.000
4.63
+0
4.5
5.4
0
0.32
-0.4896
0.032
26
HWM 182.500
5.3
+0
5.9
6.7
0
0.31
-0.5694
0.0319
2
HWM 185.000
8.63
+0
5.8
8.2
0
0.25
-0.6462
0.0305
11
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.