Options Chain for HOWMET AEROSPACE INC COM (HWM) - $195.18 as of 12/17/2025 2:35:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 84.50 | 88.60 | 86.55 | % | 0.82 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 110.00 | 79.60 | 83.50 | 81.55 | % | 0.74 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 115.00 | 74.70 | 78.50 | 76.60 | % | 0.67 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 120.00 | 69.70 | 73.60 | 71.65 | % | 0.60 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 125.00 | 65.10 | 68.60 | 66.85 | % | 0.53 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 130.00 | 60.30 | 63.60 | 61.95 | % | 0.48 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 135.00 | 54.60 | 58.60 | 56.60 | % | 0.42 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 140.00 | 49.70 | 53.70 | 51.70 | % | 0.37 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 145.00 | 44.80 | 48.70 | 46.75 | % | 0.32 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 150.00 | 40.00 | 43.70 | 41.85 | 44.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 3:59:58 PM EST |
| 155.00 | 35.30 | 38.70 | 37.00 | % | 0.24 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 160.00 | 30.30 | 33.80 | 32.05 | % | 0.20 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 12/17/2025 3:59:58 PM EST | |||
| 165.00 | 25.40 | 28.90 | 27.15 | % | 0.16 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 12/17/2025 3:59:58 PM EST | |||
| 170.00 | 20.40 | 24.00 | 22.20 | % | 0.13 | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.06 | 12/17/2025 3:59:58 PM EST | |||
| 172.50 | 18.40 | 21.30 | 19.85 | % | 0.12 | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.07 | 12/17/2025 3:59:58 PM EST | |||
| 175.00 | 16.10 | 18.90 | 17.50 | % | 0.10 | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.09 | 12/17/2025 3:59:58 PM EST | |||
| 177.50 | 13.70 | 17.20 | 15.45 | % | 0.09 | 0 | 0 | 0.52 | 0.88 | 0.02 | -0.11 | 12/17/2025 3:59:58 PM EST | |||
| 180.00 | 11.60 | 14.40 | 13.00 | % | 0.07 | 0 | 0 | 0.44 | 0.84 | 0.02 | -0.13 | 12/17/2025 3:59:58 PM EST | |||
| 182.50 | 9.50 | 12.30 | 10.90 | % | 0.06 | 0 | 0 | 0.28 | 0.78 | 0.02 | -0.14 | 12/17/2025 3:59:58 PM EST | |||
| 185.00 | 7.60 | 10.50 | 9.05 | 11.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | 0.73 | 0.03 | -0.15 | 12/8/2025 | 12/17/2025 3:59:58 PM EST |
| 187.50 | 6.10 | 9.40 | 7.75 | % | 0.04 | 0 | 0 | 0.33 | 0.66 | 0.03 | -0.16 | 12/17/2025 3:59:58 PM EST | |||
| 190.00 | 4.50 | 7.20 | 5.85 | 7.10 | % | 0.03 | 1 | 0 | 0.31 | 0.58 | 0.03 | -0.16 | 12/17/2025 | 12/17/2025 3:59:58 PM EST | |
| 192.50 | 3.40 | 4.60 | 4.00 | % | 0.02 | 0 | 0 | 0.27 | 0.49 | 0.04 | -0.16 | 12/17/2025 3:59:58 PM EST | |||
| 195.00 | 2.10 | 4.70 | 3.40 | 6.30 | +1.80 | +40.00% | 0.02 | 2 | 3 | 0.30 | 0.40 | 0.03 | -0.15 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 197.50 | 1.10 | 3.90 | 2.50 | % | 0.01 | 0 | 0 | 0.29 | 0.32 | 0.03 | -0.14 | 12/17/2025 3:59:58 PM EST | |||
| 200.00 | 0.90 | 3.50 | 2.20 | 3.00 | 0.00 | 0.00% | 0.01 | 1 | 12 | 0.32 | 0.25 | 0.03 | -0.12 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 202.50 | 0.00 | 3.30 | 1.65 | 1.00 | -3.00 | -75.00% | 0.01 | 5 | 5 | 0.45 | 0.19 | 0.02 | -0.10 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 205.00 | 0.05 | 2.30 | 1.18 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.29 | 0.14 | 0.02 | -0.09 | 12/15/2025 | 12/17/2025 3:59:58 PM EST |
| 207.50 | 0.00 | 1.80 | 0.90 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | 0.10 | 0.02 | -0.07 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.65 | -1.15 | -63.89% | 0.00 | 30 | 7 | 0.38 | 0.07 | 0.01 | -0.05 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 212.50 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.01 | -0.04 | 12/17/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 2.35 | 1.18 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.03 | 0.01 | -0.03 | 12/3/2025 | 12/17/2025 3:59:58 PM EST |
| 217.50 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 12/17/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | 0.01 | 0.00 | -0.01 | 11/25/2025 | 12/17/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/17/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 275.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 12/17/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.04 | 12/17/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.01 | -0.06 | 12/17/2025 3:59:58 PM EST | |||
| 172.50 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.01 | -0.07 | 12/17/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.70 | 1.35 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.57 | -0.08 | 0.01 | -0.09 | 12/5/2025 | 12/17/2025 3:59:58 PM EST |
| 177.50 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.44 | -0.12 | 0.02 | -0.11 | 12/17/2025 3:59:58 PM EST | |||
| 180.00 | 0.45 | 2.60 | 1.53 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.34 | -0.16 | 0.02 | -0.13 | 12/10/2025 | 12/17/2025 3:59:58 PM EST |
| 182.50 | 0.35 | 2.85 | 1.60 | % | 0.01 | 0 | 0 | 0.30 | -0.22 | 0.02 | -0.14 | 12/17/2025 3:59:58 PM EST | |||
| 185.00 | 0.85 | 3.80 | 2.33 | 1.70 | -1.15 | -40.36% | 0.01 | 163 | 52 | 0.31 | -0.27 | 0.03 | -0.15 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 187.50 | 1.70 | 4.30 | 3.00 | % | 0.02 | 0 | 0 | 0.30 | -0.34 | 0.03 | -0.16 | 12/17/2025 3:59:58 PM EST | |||
| 190.00 | 2.40 | 4.90 | 3.65 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.28 | -0.42 | 0.03 | -0.16 | 12/12/2025 | 12/17/2025 3:59:58 PM EST |
| 192.50 | 3.80 | 6.50 | 5.15 | 4.60 | % | 0.03 | 1 | 0 | 0.30 | -0.51 | 0.04 | -0.16 | 12/17/2025 | 12/17/2025 3:59:58 PM EST | |
| 195.00 | 5.30 | 7.80 | 6.55 | 5.56 | +1.86 | +50.27% | 0.03 | 3 | 6 | 0.29 | -0.60 | 0.03 | -0.15 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 197.50 | 6.80 | 8.90 | 7.85 | 5.89 | % | 0.04 | 8 | 0 | 0.27 | -0.68 | 0.03 | -0.14 | 12/17/2025 | 12/17/2025 3:59:58 PM EST | |
| 200.00 | 8.70 | 11.30 | 10.00 | 9.14 | +3.64 | +66.19% | 0.05 | 1 | 7 | 0.28 | -0.75 | 0.03 | -0.12 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 202.50 | 10.70 | 13.60 | 12.15 | % | 0.06 | 0 | 0 | 0.43 | -0.81 | 0.02 | -0.10 | 12/17/2025 3:59:58 PM EST | |||
| 205.00 | 12.70 | 15.50 | 14.10 | % | 0.07 | 0 | 0 | 0.43 | -0.86 | 0.02 | -0.09 | 12/17/2025 3:59:58 PM EST | |||
| 207.50 | 14.50 | 18.30 | 16.40 | % | 0.08 | 0 | 0 | 0.49 | -0.90 | 0.02 | -0.07 | 12/17/2025 3:59:58 PM EST | |||
| 210.00 | 16.80 | 20.20 | 18.50 | % | 0.09 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.05 | 12/17/2025 3:59:58 PM EST | |||
| 212.50 | 19.30 | 23.30 | 21.30 | % | 0.10 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.04 | 12/17/2025 3:59:58 PM EST | |||
| 215.00 | 21.70 | 25.50 | 23.60 | % | 0.11 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.03 | 12/17/2025 3:59:58 PM EST | |||
| 217.50 | 24.20 | 28.20 | 26.20 | % | 0.12 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 12/17/2025 3:59:58 PM EST | |||
| 220.00 | 26.70 | 30.80 | 28.75 | % | 0.13 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 12/17/2025 3:59:58 PM EST | |||
| 225.00 | 31.60 | 35.80 | 33.70 | % | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 12/17/2025 3:59:58 PM EST | |||
| 230.00 | 36.60 | 40.90 | 38.75 | % | 0.17 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 235.00 | 41.60 | 45.80 | 43.70 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 240.00 | 46.60 | 50.90 | 48.75 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 245.00 | 51.60 | 55.90 | 53.75 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 250.00 | 56.60 | 60.90 | 58.75 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 255.00 | 61.60 | 65.90 | 63.75 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 260.00 | 66.60 | 70.90 | 68.75 | % | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 265.00 | 71.60 | 75.90 | 73.75 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 270.00 | 76.70 | 80.90 | 78.80 | % | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 275.00 | 81.60 | 85.90 | 83.75 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 280.00 | 86.70 | 90.80 | 88.75 | % | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST |