Options Chain for HOWMET AEROSPACE INC COM (HWM) - $227.00 as of 9/18/2026 7:40:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 103.80 | 107.30 | 105.55 | % | 0.84 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 130.00 | 98.90 | 102.30 | 100.60 | 99.99 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:52 PM EST |
| 135.00 | 93.90 | 97.50 | 95.70 | 96.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 3:59:52 PM EST |
| 140.00 | 88.90 | 92.40 | 90.65 | 120.35 | 0.00 | 0.00% | 0.65 | 0 | 148 | 1.26 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 9/18/2026 3:59:52 PM EST |
| 145.00 | 83.90 | 87.40 | 85.65 | % | 0.59 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 150.00 | 78.90 | 82.40 | 80.65 | 111.70 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.11 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/18/2026 3:59:52 PM EST |
| 155.00 | 74.00 | 77.40 | 75.70 | % | 0.49 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 160.00 | 69.00 | 72.40 | 70.70 | 109.95 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.98 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 3:59:52 PM EST |
| 165.00 | 64.00 | 67.50 | 65.75 | 105.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 3:59:52 PM EST |
| 170.00 | 59.00 | 62.50 | 60.75 | % | 0.36 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 9/18/2026 3:59:52 PM EST | |||
| 175.00 | 54.50 | 57.70 | 56.10 | 55.22 | 0.00 | 0.00% | 0.32 | 0 | 34 | 0.76 | 1.00 | 0.00 | -0.02 | 9/10/2026 | 9/18/2026 3:59:52 PM EST |
| 180.00 | 49.60 | 52.60 | 51.10 | % | 0.28 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 9/18/2026 3:59:52 PM EST | |||
| 185.00 | 44.60 | 47.70 | 46.15 | % | 0.25 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 9/18/2026 3:59:52 PM EST | |||
| 190.00 | 39.90 | 42.50 | 41.20 | 67.60 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.58 | 0.98 | 0.00 | -0.05 | 6/3/2026 | 9/18/2026 3:59:52 PM EST |
| 195.00 | 35.00 | 37.10 | 36.05 | % | 0.18 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.06 | 9/18/2026 3:59:52 PM EST | |||
| 200.00 | 30.40 | 32.50 | 31.45 | 28.00 | 0.00 | 0.00% | 0.16 | 0 | 55 | 0.46 | 0.93 | 0.01 | -0.08 | 9/17/2026 | 9/18/2026 3:59:52 PM EST |
| 210.00 | 21.40 | 23.80 | 22.60 | 20.50 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.34 | 0.84 | 0.01 | -0.12 | 9/16/2026 | 9/18/2026 3:59:52 PM EST |
| 220.00 | 13.90 | 16.10 | 15.00 | 13.00 | +0.35 | +2.77% | 0.07 | 3 | 19 | 0.34 | 0.71 | 0.02 | -0.15 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 230.00 | 8.30 | 9.50 | 8.90 | 8.40 | +1.29 | +18.15% | 0.04 | 23 | 588 | 0.34 | 0.53 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 240.00 | 4.20 | 5.00 | 4.60 | 4.60 | +1.00 | +27.78% | 0.02 | 7 | 590 | 0.33 | 0.34 | 0.02 | -0.14 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 250.00 | 1.60 | 2.40 | 2.00 | 2.00 | +0.30 | +17.65% | 0.01 | 103 | 561 | 0.31 | 0.19 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 260.00 | 0.70 | 1.25 | 0.98 | 1.00 | +0.26 | +35.14% | 0.00 | 9 | 389 | 0.33 | 0.10 | 0.01 | -0.07 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 270.00 | 0.30 | 0.90 | 0.60 | 0.40 | +0.10 | +33.34% | 0.00 | 11 | 506 | 0.33 | 0.05 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 280.00 | 0.05 | 0.55 | 0.30 | 0.12 | -0.13 | -52.00% | 0.00 | 43 | 441 | 0.35 | 0.02 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.08 | -0.04 | -33.34% | 0.00 | 10 | 320 | 0.39 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.65 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.69 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 0.80 | 0.40 | 0.58 | +0.43 | +286.67% | 0.00 | 1 | 170 | 0.67 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.82 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.94 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.77 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/18/2026 3:59:52 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/18/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 1.15 | 0.58 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 3:59:52 PM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.87 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/18/2026 3:59:52 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/18/2026 3:59:52 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/18/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.42 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/18/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/18/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 9/18/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 9/18/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/18/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 9/18/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.00 | 0.00 | -0.02 | 9/10/2026 | 9/18/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.64 | +0.33 | +106.46% | 0.00 | 1 | 25 | 0.66 | -0.01 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.01 | 0.00 | -0.04 | 4/28/2026 | 9/18/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.51 | -0.02 | 0.00 | -0.05 | 9/16/2026 | 9/18/2026 3:59:52 PM EST |
| 195.00 | 0.30 | 0.85 | 0.58 | 0.75 | -0.25 | -25.00% | 0.00 | 28 | 14 | 0.38 | -0.04 | 0.00 | -0.06 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 200.00 | 0.50 | 0.90 | 0.70 | 1.05 | -0.40 | -27.59% | 0.00 | 3 | 129 | 0.36 | -0.07 | 0.01 | -0.08 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 210.00 | 1.65 | 2.10 | 1.88 | 1.90 | -1.15 | -37.71% | 0.01 | 92 | 307 | 0.35 | -0.16 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 220.00 | 3.70 | 4.60 | 4.15 | 4.20 | -1.80 | -30.00% | 0.02 | 77 | 8,734 | 0.34 | -0.29 | 0.02 | -0.15 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 230.00 | 7.30 | 8.20 | 7.75 | 8.70 | -2.12 | -19.60% | 0.03 | 19 | 796 | 0.32 | -0.47 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 240.00 | 13.50 | 15.20 | 14.35 | 15.00 | -2.50 | -14.29% | 0.06 | 181 | 3,922 | 0.34 | -0.66 | 0.02 | -0.14 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 250.00 | 20.50 | 23.00 | 21.75 | 20.91 | 0.00 | 0.00% | 0.09 | 0 | 218 | 0.33 | -0.81 | 0.01 | -0.10 | 9/11/2026 | 9/18/2026 3:59:52 PM EST |
| 260.00 | 29.60 | 32.40 | 31.00 | 33.67 | +0.82 | +2.50% | 0.12 | 25 | 400 | 0.47 | -0.90 | 0.01 | -0.07 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 270.00 | 38.90 | 42.00 | 40.45 | 43.63 | -1.07 | -2.40% | 0.15 | 16 | 67 | 0.53 | -0.95 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 280.00 | 49.10 | 51.80 | 50.45 | 51.75 | -1.25 | -2.36% | 0.18 | 15 | 31 | 0.60 | -0.98 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 290.00 | 58.20 | 62.00 | 60.10 | 60.01 | -4.63 | -7.17% | 0.21 | 4 | 86 | 0.69 | -0.99 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 300.00 | 68.70 | 72.00 | 70.35 | 70.03 | -4.59 | -6.16% | 0.23 | 3 | 8 | 0.76 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 310.00 | 78.70 | 82.00 | 80.35 | 79.98 | -0.02 | -0.03% | 0.26 | 1 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 320.00 | 88.20 | 91.50 | 89.85 | 65.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 3:59:52 PM EST |
| 330.00 | 98.80 | 101.80 | 100.30 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 340.00 | 108.20 | 112.10 | 110.15 | 67.76 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 9/18/2026 3:59:52 PM EST |
| 350.00 | 118.00 | 122.10 | 120.05 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 360.00 | 128.20 | 132.10 | 130.15 | % | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 370.00 | 138.20 | 142.10 | 140.15 | % | 0.38 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 380.00 | 148.20 | 152.10 | 150.15 | % | 0.40 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 390.00 | 158.20 | 162.10 | 160.15 | % | 0.41 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 400.00 | 168.20 | 172.10 | 170.15 | % | 0.43 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 410.00 | 178.20 | 182.10 | 180.15 | % | 0.44 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST |