Options Chain for HOWMET AEROSPACE INC COM (HWM) - $211.36 as of 12/29/2025 8:11:09 AM 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 | 102.60 | 106.50 | 104.55 | % | 1.00 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 110.00 | 97.50 | 101.50 | 99.50 | % | 0.90 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 115.00 | 92.80 | 96.50 | 94.65 | % | 0.82 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 120.00 | 87.90 | 91.50 | 89.70 | % | 0.75 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 125.00 | 82.80 | 86.50 | 84.65 | % | 0.68 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 130.00 | 77.80 | 81.60 | 79.70 | % | 0.61 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 135.00 | 73.00 | 76.60 | 74.80 | % | 0.55 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 140.00 | 68.20 | 71.60 | 69.90 | % | 0.50 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 145.00 | 63.20 | 66.50 | 64.85 | % | 0.45 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 150.00 | 58.00 | 61.60 | 59.80 | 62.80 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 155.00 | 52.90 | 56.60 | 54.75 | % | 0.35 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 160.00 | 47.90 | 51.60 | 49.75 | % | 0.31 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 165.00 | 43.00 | 46.60 | 44.80 | 31.92 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:54 PM EST |
| 170.00 | 38.00 | 41.60 | 39.80 | % | 0.23 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 175.00 | 33.00 | 36.60 | 34.80 | 35.82 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 180.00 | 28.00 | 31.70 | 29.85 | 27.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/29/2025 3:59:54 PM EST |
| 182.50 | 25.40 | 29.20 | 27.30 | % | 0.15 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 12/29/2025 3:59:54 PM EST | |||
| 185.00 | 23.10 | 26.70 | 24.90 | 25.97 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.71 | 0.99 | 0.00 | -0.03 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 187.50 | 20.60 | 24.30 | 22.45 | % | 0.12 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.09 | 12/29/2025 3:59:54 PM EST | |||
| 190.00 | 18.20 | 21.80 | 20.00 | 17.20 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.61 | 0.96 | 0.01 | -0.11 | 12/22/2025 | 12/29/2025 3:59:54 PM EST |
| 192.50 | 16.10 | 19.50 | 17.80 | % | 0.09 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.12 | 12/29/2025 3:59:54 PM EST | |||
| 195.00 | 13.90 | 17.10 | 15.50 | 16.68 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.54 | 0.92 | 0.01 | -0.14 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 197.50 | 11.80 | 14.10 | 12.95 | 13.03 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.41 | 0.87 | 0.02 | -0.18 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 200.00 | 9.40 | 12.00 | 10.70 | 13.00 | 0.00 | 0.00% | 0.05 | 0 | 280 | 0.39 | 0.84 | 0.02 | -0.18 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 202.50 | 7.10 | 9.90 | 8.50 | % | 0.04 | 0 | 0 | 0.44 | 0.78 | 0.03 | -0.20 | 12/29/2025 3:59:54 PM EST | |||
| 205.00 | 6.40 | 8.90 | 7.65 | 8.72 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.32 | 0.71 | 0.03 | -0.21 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 207.50 | 4.50 | 7.20 | 5.85 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.30 | 0.62 | 0.04 | -0.21 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 210.00 | 3.10 | 4.90 | 4.00 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.27 | 0.52 | 0.04 | -0.21 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 212.50 | 2.05 | 3.00 | 2.53 | 3.66 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.24 | 0.41 | 0.04 | -0.20 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 215.00 | 1.60 | 3.50 | 2.55 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.31 | 0.32 | 0.04 | -0.18 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 217.50 | 0.85 | 1.35 | 1.10 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.24 | 0.26 | 0.03 | -0.18 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 220.00 | 0.35 | 1.35 | 0.85 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.26 | 0.21 | 0.03 | -0.16 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 222.50 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.32 | 0.15 | 0.02 | -0.13 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.34 | 0.12 | 0.02 | -0.12 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 227.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.08 | 0.01 | -0.09 | 12/29/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.59 | 0.04 | 0.01 | -0.05 | 12/29/2025 3:59:54 PM EST | |||
| 232.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.01 | -0.03 | 12/29/2025 3:59:54 PM EST | |||
| 235.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.02 | 12/29/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/29/2025 3:59:54 PM EST |
| 182.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 12/29/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.85 | 0.93 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.70 | -0.01 | 0.00 | -0.03 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 187.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.09 | 12/29/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.60 | 0.30 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.43 | -0.04 | 0.01 | -0.11 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 192.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.44 | -0.05 | 0.01 | -0.12 | 12/29/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.39 | -0.08 | 0.01 | -0.14 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 197.50 | 0.05 | 1.20 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.28 | -0.13 | 0.02 | -0.18 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 1.45 | 0.73 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.35 | -0.16 | 0.02 | -0.18 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 202.50 | 1.10 | 1.55 | 1.33 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.22 | 0.03 | -0.20 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 205.00 | 1.90 | 3.70 | 2.80 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.34 | -0.29 | 0.03 | -0.21 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 207.50 | 2.40 | 3.80 | 3.10 | % | 0.01 | 0 | 0 | 0.29 | -0.38 | 0.04 | -0.21 | 12/29/2025 3:59:54 PM EST | |||
| 210.00 | 3.50 | 5.90 | 4.70 | 3.74 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.32 | -0.48 | 0.04 | -0.21 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 212.50 | 5.00 | 7.00 | 6.00 | % | 0.03 | 0 | 0 | 0.32 | -0.59 | 0.04 | -0.20 | 12/29/2025 3:59:54 PM EST | |||
| 215.00 | 5.90 | 8.60 | 7.25 | % | 0.03 | 0 | 0 | 0.39 | -0.68 | 0.04 | -0.18 | 12/29/2025 3:59:54 PM EST | |||
| 217.50 | 7.80 | 10.50 | 9.15 | % | 0.04 | 0 | 0 | 0.42 | -0.74 | 0.03 | -0.18 | 12/29/2025 3:59:54 PM EST | |||
| 220.00 | 9.90 | 12.20 | 11.05 | % | 0.05 | 0 | 0 | 0.39 | -0.79 | 0.03 | -0.16 | 12/29/2025 3:59:54 PM EST | |||
| 222.50 | 11.60 | 14.80 | 13.20 | % | 0.06 | 0 | 0 | 0.45 | -0.85 | 0.02 | -0.13 | 12/29/2025 3:59:54 PM EST | |||
| 225.00 | 14.10 | 16.70 | 15.40 | % | 0.07 | 0 | 0 | 0.43 | -0.88 | 0.02 | -0.12 | 12/29/2025 3:59:54 PM EST | |||
| 227.50 | 16.20 | 19.90 | 18.05 | % | 0.08 | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.09 | 12/29/2025 3:59:54 PM EST | |||
| 230.00 | 18.60 | 22.70 | 20.65 | % | 0.09 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.05 | 12/29/2025 3:59:54 PM EST | |||
| 232.50 | 21.10 | 25.20 | 23.15 | % | 0.10 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.03 | 12/29/2025 3:59:54 PM EST | |||
| 235.00 | 23.70 | 27.70 | 25.70 | % | 0.11 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 12/29/2025 3:59:54 PM EST | |||
| 240.00 | 28.60 | 32.70 | 30.65 | % | 0.13 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 245.00 | 33.60 | 37.70 | 35.65 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 250.00 | 38.60 | 42.70 | 40.65 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 255.00 | 43.60 | 47.70 | 45.65 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 260.00 | 48.60 | 52.70 | 50.65 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 265.00 | 53.70 | 57.70 | 55.70 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 270.00 | 58.60 | 62.70 | 60.65 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 275.00 | 63.60 | 67.70 | 65.65 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 280.00 | 68.70 | 72.70 | 70.70 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST |