Options Chain for HOWMET AEROSPACE INC COM (HWM) - $195.89 as of 12/12/2025 3:03:34 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 | 91.60 | 95.70 | 93.65 | % | 0.89 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 110.00 | 86.70 | 90.90 | 88.80 | % | 0.81 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 115.00 | 81.70 | 85.80 | 83.75 | % | 0.73 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 120.00 | 76.70 | 80.80 | 78.75 | % | 0.66 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 125.00 | 71.80 | 75.80 | 73.80 | % | 0.59 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 130.00 | 66.80 | 70.90 | 68.85 | % | 0.53 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 135.00 | 61.90 | 66.10 | 64.00 | % | 0.47 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 140.00 | 57.10 | 61.00 | 59.05 | % | 0.42 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 145.00 | 52.10 | 56.10 | 54.10 | % | 0.37 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:50 PM EST | |||
| 150.00 | 47.00 | 51.20 | 49.10 | % | 0.33 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 12/12/2025 3:59:50 PM EST | |||
| 155.00 | 42.20 | 46.30 | 44.25 | % | 0.29 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 12/12/2025 3:59:50 PM EST | |||
| 160.00 | 37.50 | 41.40 | 39.45 | % | 0.25 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 12/12/2025 3:59:50 PM EST | |||
| 165.00 | 32.70 | 36.50 | 34.60 | % | 0.21 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.04 | 12/12/2025 3:59:50 PM EST | |||
| 170.00 | 28.10 | 31.80 | 29.95 | % | 0.18 | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.05 | 12/12/2025 3:59:50 PM EST | |||
| 175.00 | 23.30 | 27.20 | 25.25 | 23.00 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.46 | 0.89 | 0.01 | -0.06 | 12/11/2025 | 12/12/2025 3:59:50 PM EST |
| 180.00 | 19.00 | 22.90 | 20.95 | % | 0.12 | 0 | 0 | 0.34 | 0.82 | 0.01 | -0.06 | 12/12/2025 3:59:50 PM EST | |||
| 185.00 | 15.00 | 19.00 | 17.00 | 11.75 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.33 | 0.76 | 0.01 | -0.08 | 12/11/2025 | 12/12/2025 3:59:50 PM EST |
| 190.00 | 11.60 | 14.90 | 13.25 | 8.75 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.31 | 0.68 | 0.02 | -0.10 | 12/11/2025 | 12/12/2025 3:59:50 PM EST |
| 195.00 | 8.40 | 11.70 | 10.05 | 7.49 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | 0.60 | 0.02 | -0.10 | 12/9/2025 | 12/12/2025 3:59:50 PM EST |
| 200.00 | 5.50 | 9.50 | 7.50 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | 0.51 | 0.02 | -0.11 | 12/10/2025 | 12/12/2025 3:59:50 PM EST |
| 205.00 | 4.80 | 7.20 | 6.00 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | 0.41 | 0.02 | -0.10 | 12/11/2025 | 12/12/2025 3:59:50 PM EST |
| 210.00 | 2.05 | 5.60 | 3.83 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | 0.32 | 0.02 | -0.10 | 12/8/2025 | 12/12/2025 3:59:50 PM EST |
| 215.00 | 0.85 | 4.40 | 2.63 | % | 0.01 | 0 | 0 | 0.28 | 0.24 | 0.02 | -0.08 | 12/12/2025 3:59:50 PM EST | |||
| 220.00 | 1.15 | 1.75 | 1.45 | 1.53 | % | 0.01 | 1 | 0 | 0.27 | 0.17 | 0.01 | -0.07 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 225.00 | 0.00 | 2.75 | 1.38 | 1.10 | % | 0.01 | 1 | 0 | 0.39 | 0.11 | 0.01 | -0.04 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 230.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.03 | 12/12/2025 3:59:50 PM EST | |||
| 235.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.46 | 0.05 | 0.01 | -0.02 | 12/12/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.02 | 12/12/2025 3:59:50 PM EST | |||
| 245.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 12/12/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:50 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 265.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 275.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 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 | 1.32 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 12/12/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 12/12/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.03 | 12/12/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.04 | 12/12/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | 0.82 | % | 0.01 | 2 | 0 | 0.46 | -0.07 | 0.01 | -0.05 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 175.00 | 0.00 | 2.20 | 1.10 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.11 | 0.01 | -0.06 | 12/8/2025 | 12/12/2025 3:59:50 PM EST |
| 180.00 | 0.35 | 3.30 | 1.83 | 1.88 | -0.82 | -30.37% | 0.01 | 1 | 7 | 0.29 | -0.18 | 0.01 | -0.06 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 185.00 | 2.10 | 4.70 | 3.40 | 3.91 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.33 | -0.24 | 0.01 | -0.08 | 12/9/2025 | 12/12/2025 3:59:50 PM EST |
| 190.00 | 3.40 | 6.10 | 4.75 | 3.40 | -2.15 | -38.74% | 0.03 | 20 | 86 | 0.32 | -0.32 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 195.00 | 5.20 | 7.90 | 6.55 | % | 0.03 | 0 | 0 | 0.31 | -0.40 | 0.02 | -0.10 | 12/12/2025 3:59:50 PM EST | |||
| 200.00 | 6.20 | 10.00 | 8.10 | % | 0.04 | 0 | 0 | 0.28 | -0.49 | 0.02 | -0.11 | 12/12/2025 3:59:50 PM EST | |||
| 205.00 | 8.90 | 13.00 | 10.95 | % | 0.05 | 0 | 0 | 0.28 | -0.59 | 0.02 | -0.10 | 12/12/2025 3:59:50 PM EST | |||
| 210.00 | 12.40 | 16.20 | 14.30 | % | 0.07 | 0 | 0 | 0.28 | -0.68 | 0.02 | -0.10 | 12/12/2025 3:59:50 PM EST | |||
| 215.00 | 16.30 | 20.20 | 18.25 | % | 0.08 | 0 | 0 | 0.40 | -0.76 | 0.02 | -0.08 | 12/12/2025 3:59:50 PM EST | |||
| 220.00 | 20.50 | 24.50 | 22.50 | % | 0.10 | 0 | 0 | 0.42 | -0.83 | 0.01 | -0.07 | 12/12/2025 3:59:50 PM EST | |||
| 225.00 | 25.20 | 28.90 | 27.05 | % | 0.12 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.04 | 12/12/2025 3:59:50 PM EST | |||
| 230.00 | 29.90 | 33.90 | 31.90 | % | 0.14 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.03 | 12/12/2025 3:59:50 PM EST | |||
| 235.00 | 34.80 | 38.80 | 36.80 | % | 0.16 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.02 | 12/12/2025 3:59:50 PM EST | |||
| 240.00 | 39.60 | 43.90 | 41.75 | % | 0.17 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 12/12/2025 3:59:50 PM EST | |||
| 245.00 | 44.60 | 48.90 | 46.75 | % | 0.19 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 12/12/2025 3:59:50 PM EST | |||
| 250.00 | 49.70 | 53.90 | 51.80 | % | 0.21 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:50 PM EST | |||
| 255.00 | 54.60 | 58.90 | 56.75 | % | 0.22 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 260.00 | 59.60 | 63.90 | 61.75 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 265.00 | 64.60 | 68.90 | 66.75 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 270.00 | 69.60 | 73.70 | 71.65 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 275.00 | 74.60 | 78.90 | 76.75 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 280.00 | 79.60 | 83.90 | 81.75 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST |