Options Chain for HOWMET AEROSPACE INC COM (HWM) - $190.98 as of 12/8/2025 3:34:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 141.80 | 145.80 | 143.80 | 140.80 | 0.00 | 0.00% | 2.88 | 0 | 419 | 2.56 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 55.00 | 136.90 | 140.80 | 138.85 | 141.40 | 0.00 | 0.00% | 2.52 | 0 | 10 | 2.41 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/8/2025 3:59:54 PM EST |
| 60.00 | 131.90 | 135.90 | 133.90 | 145.45 | 0.00 | 0.00% | 2.23 | 0 | 10 | 2.25 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 3:59:54 PM EST |
| 65.00 | 126.90 | 131.00 | 128.95 | 125.25 | 0.00 | 0.00% | 1.98 | 0 | 37 | 2.12 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/8/2025 3:59:54 PM EST |
| 70.00 | 122.00 | 125.90 | 123.95 | 40.63 | 0.00 | 0.00% | 1.77 | 0 | 12 | 1.99 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 12/8/2025 3:59:54 PM EST |
| 75.00 | 117.00 | 121.00 | 119.00 | 115.80 | 0.00 | 0.00% | 1.59 | 0 | 11 | 1.86 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/8/2025 3:59:54 PM EST |
| 80.00 | 112.00 | 116.10 | 114.05 | 110.49 | 0.00 | 0.00% | 1.43 | 0 | 18 | 1.76 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 85.00 | 107.10 | 111.00 | 109.05 | 38.90 | 0.00 | 0.00% | 1.28 | 0 | 8 | 1.65 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 12/8/2025 3:59:54 PM EST |
| 87.50 | 104.60 | 108.50 | 106.55 | 117.54 | 0.00 | 0.00% | 1.22 | 0 | 53 | 1.60 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/8/2025 3:59:54 PM EST |
| 90.00 | 102.10 | 106.10 | 104.10 | 115.20 | 0.00 | 0.00% | 1.16 | 0 | 24 | 1.55 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 3:59:54 PM EST |
| 92.50 | 99.60 | 103.30 | 101.45 | 25.58 | 0.00 | 0.00% | 1.10 | 0 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/8/2025 3:59:54 PM EST |
| 95.00 | 97.10 | 101.00 | 99.05 | 74.96 | 0.00 | 0.00% | 1.04 | 0 | 28 | 1.47 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 12/8/2025 3:59:54 PM EST |
| 97.50 | 94.60 | 98.50 | 96.55 | 25.10 | 0.00 | 0.00% | 0.99 | 0 | 36 | 1.42 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 12/8/2025 3:59:54 PM EST |
| 100.00 | 92.20 | 95.80 | 94.00 | 91.44 | 0.00 | 0.00% | 0.94 | 0 | 139 | 1.37 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 105.00 | 87.20 | 90.90 | 89.05 | 86.55 | 0.00 | 0.00% | 0.85 | 0 | 32 | 1.30 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 110.00 | 82.30 | 86.20 | 84.25 | 90.50 | 0.00 | 0.00% | 0.77 | 0 | 174 | 1.23 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 3:59:54 PM EST |
| 115.00 | 77.30 | 81.40 | 79.35 | 85.50 | 0.00 | 0.00% | 0.69 | 0 | 96 | 1.15 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/8/2025 3:59:54 PM EST |
| 120.00 | 72.30 | 75.90 | 74.10 | 71.55 | 0.00 | 0.00% | 0.62 | 0 | 138 | 1.05 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 125.00 | 67.40 | 71.30 | 69.35 | 70.00 | 0.00 | 0.00% | 0.55 | 0 | 88 | 0.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 3:59:54 PM EST |
| 130.00 | 62.40 | 66.40 | 64.40 | 60.90 | 0.00 | 0.00% | 0.50 | 0 | 253 | 0.93 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/8/2025 3:59:54 PM EST |
| 135.00 | 57.50 | 61.40 | 59.45 | 73.05 | 0.00 | 0.00% | 0.44 | 0 | 122 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/8/2025 3:59:54 PM EST |
| 140.00 | 52.50 | 56.30 | 54.40 | 62.40 | 0.00 | 0.00% | 0.39 | 0 | 86 | 0.78 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/8/2025 3:59:54 PM EST |
| 145.00 | 48.40 | 50.40 | 49.40 | 59.46 | 0.00 | 0.00% | 0.34 | 0 | 155 | 0.64 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 12/8/2025 3:59:54 PM EST |
| 150.00 | 43.00 | 45.50 | 44.25 | 44.12 | +3.12 | +7.61% | 0.29 | 1 | 211 | 0.59 | 1.00 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 155.00 | 38.10 | 40.30 | 39.20 | 52.55 | 0.00 | 0.00% | 0.25 | 0 | 239 | 0.51 | 0.99 | 0.00 | -0.02 | 11/20/2025 | 12/8/2025 3:59:54 PM EST |
| 160.00 | 33.40 | 36.60 | 35.00 | 35.20 | +0.20 | +0.58% | 0.22 | 1 | 108 | 0.56 | 0.98 | 0.00 | -0.03 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 165.00 | 28.70 | 31.20 | 29.95 | 37.40 | 0.00 | 0.00% | 0.18 | 0 | 102 | 0.47 | 0.96 | 0.00 | -0.04 | 11/17/2025 | 12/8/2025 3:59:54 PM EST |
| 170.00 | 23.90 | 26.00 | 24.95 | 28.69 | 0.00 | 0.00% | 0.15 | 0 | 89 | 0.39 | 0.92 | 0.01 | -0.05 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 175.00 | 19.60 | 21.50 | 20.55 | 17.58 | 0.00 | 0.00% | 0.12 | 0 | 505 | 0.28 | 0.87 | 0.01 | -0.07 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 180.00 | 14.50 | 17.30 | 15.90 | 16.00 | +1.90 | +13.48% | 0.09 | 3 | 439 | 0.22 | 0.80 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 185.00 | 11.50 | 13.60 | 12.55 | 14.15 | 0.00 | 0.00% | 0.07 | 0 | 900 | 0.27 | 0.71 | 0.02 | -0.10 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 190.00 | 8.90 | 10.50 | 9.70 | 9.59 | +1.69 | +21.40% | 0.05 | 5 | 606 | 0.29 | 0.61 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 195.00 | 6.40 | 9.00 | 7.70 | 7.10 | +1.70 | +31.49% | 0.04 | 8 | 626 | 0.33 | 0.51 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 200.00 | 4.40 | 5.40 | 4.90 | 4.97 | +1.17 | +30.79% | 0.02 | 19 | 844 | 0.29 | 0.40 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 210.00 | 1.20 | 2.50 | 1.85 | 2.19 | +0.69 | +46.00% | 0.01 | 5 | 770 | 0.27 | 0.22 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 220.00 | 0.65 | 1.00 | 0.83 | 0.80 | -0.50 | -38.47% | 0.00 | 21 | 627 | 0.28 | 0.10 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 230.00 | 0.20 | 0.65 | 0.43 | 0.40 | -0.02 | -4.77% | 0.00 | 19 | 237 | 0.30 | 0.04 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.42 | 0.01 | 0.00 | -0.01 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 1.05 | 0.53 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.45 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.74 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.67 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/8/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 12/8/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/8/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.21 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/8/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 63 | 2.07 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/8/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 12/8/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 12/8/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.05 | -1.22 | -96.07% | 0.00 | 20 | 136 | 1.25 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.66 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 12/8/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.15 | +0.05 | +50.00% | 0.00 | 5 | 172 | 1.17 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.56 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 12/8/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.51 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/8/2025 3:59:54 PM EST |
| 97.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.96 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/8/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.13 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/8/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.80 | 0.90 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.28 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/8/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/8/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.75 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.97 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.97 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/8/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 658 | 0.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.89 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/8/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.35 | 1.18 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.82 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/8/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.76 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 12/8/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 2.05 | 1.03 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.66 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 12/8/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.48 | -0.01 | 0.00 | -0.02 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.43 | -0.02 | 0.00 | -0.03 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 165.00 | 0.25 | 0.95 | 0.60 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.33 | -0.04 | 0.00 | -0.04 | 12/1/2025 | 12/8/2025 3:59:54 PM EST |
| 170.00 | 0.10 | 1.55 | 0.83 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3,596 | 0.29 | -0.08 | 0.01 | -0.05 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | 1.80 | 0.00 | 0.00% | 0.01 | 50 | 528 | 0.35 | -0.13 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 180.00 | 1.65 | 2.25 | 1.95 | 2.10 | -1.00 | -32.26% | 0.01 | 1 | 417 | 0.28 | -0.20 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 185.00 | 1.00 | 3.50 | 2.25 | 3.30 | -1.47 | -30.82% | 0.01 | 13 | 3,625 | 0.24 | -0.29 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 190.00 | 3.30 | 5.30 | 4.30 | 5.40 | -1.40 | -20.59% | 0.02 | 13 | 481 | 0.28 | -0.39 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 195.00 | 5.50 | 7.60 | 6.55 | 7.80 | -1.80 | -18.75% | 0.03 | 2 | 334 | 0.26 | -0.49 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 200.00 | 9.70 | 11.40 | 10.55 | 12.28 | 0.00 | 0.00% | 0.05 | 0 | 443 | 0.29 | -0.60 | 0.02 | -0.10 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 210.00 | 16.80 | 19.10 | 17.95 | 20.65 | 0.00 | 0.00% | 0.09 | 0 | 164 | 0.28 | -0.78 | 0.02 | -0.07 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 220.00 | 25.60 | 28.40 | 27.00 | 25.50 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.41 | -0.90 | 0.01 | -0.04 | 11/18/2025 | 12/8/2025 3:59:54 PM EST |
| 230.00 | 34.80 | 38.40 | 36.60 | 29.20 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.53 | -0.96 | 0.00 | -0.02 | 12/1/2025 | 12/8/2025 3:59:54 PM EST |
| 240.00 | 44.80 | 48.40 | 46.60 | % | 0.19 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:54 PM EST | |||
| 250.00 | 54.50 | 58.40 | 56.45 | 48.41 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/8/2025 3:59:54 PM EST |
| 260.00 | 64.50 | 68.40 | 66.45 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 270.00 | 74.30 | 78.40 | 76.35 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 280.00 | 84.40 | 88.40 | 86.40 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 290.00 | 94.40 | 98.40 | 96.40 | % | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST |