Options Chain for HOWMET AEROSPACE INC COM (HWM) - $247.20 as of 9/1/2026 4:35:56 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 | 128.50 | 132.40 | 130.45 | % | 1.04 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 130.00 | 123.40 | 127.40 | 125.40 | 116.40 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 9/1/2026 1:58:54 PM EST |
| 135.00 | 118.50 | 122.50 | 120.50 | % | 0.89 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 140.00 | 113.30 | 117.50 | 115.40 | 120.35 | 0.00 | 0.00% | 0.82 | 0 | 148 | 1.13 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 9/1/2026 1:58:54 PM EST |
| 145.00 | 108.60 | 112.50 | 110.55 | % | 0.76 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 150.00 | 103.60 | 107.60 | 105.60 | 111.70 | 0.00 | 0.00% | 0.70 | 0 | 6 | 1.02 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/1/2026 1:58:54 PM EST |
| 155.00 | 98.50 | 102.60 | 100.55 | % | 0.65 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 160.00 | 93.60 | 97.60 | 95.60 | 109.95 | 0.00 | 0.00% | 0.60 | 0 | 5 | 0.92 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 1:58:54 PM EST |
| 165.00 | 88.60 | 92.70 | 90.65 | 105.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 1:58:54 PM EST |
| 170.00 | 83.80 | 87.70 | 85.75 | % | 0.50 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 9/1/2026 1:58:54 PM EST | |||
| 175.00 | 78.80 | 82.80 | 80.80 | 79.41 | 0.00 | 0.00% | 0.46 | 0 | 34 | 0.77 | 1.00 | 0.00 | -0.02 | 4/21/2026 | 9/1/2026 1:58:54 PM EST |
| 180.00 | 73.90 | 77.80 | 75.85 | % | 0.42 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 9/1/2026 1:58:54 PM EST | |||
| 185.00 | 69.00 | 72.90 | 70.95 | % | 0.38 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 9/1/2026 1:58:54 PM EST | |||
| 190.00 | 64.30 | 68.00 | 66.15 | 67.60 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.61 | 0.99 | 0.00 | -0.03 | 6/3/2026 | 9/1/2026 1:58:54 PM EST |
| 195.00 | 59.60 | 62.60 | 61.10 | % | 0.31 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.04 | 9/1/2026 1:58:54 PM EST | |||
| 200.00 | 54.70 | 57.50 | 56.10 | 86.24 | 0.00 | 0.00% | 0.28 | 0 | 34 | 0.50 | 0.97 | 0.00 | -0.04 | 8/19/2026 | 9/1/2026 1:58:54 PM EST |
| 210.00 | 45.40 | 47.70 | 46.55 | 46.41 | +12.31 | +36.10% | 0.22 | 8 | 8 | 0.43 | 0.94 | 0.00 | -0.06 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 220.00 | 36.10 | 39.10 | 37.60 | 36.80 | -17.53 | -32.27% | 0.17 | 5 | 7 | 0.33 | 0.89 | 0.01 | -0.09 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 230.00 | 28.00 | 30.60 | 29.30 | 28.62 | +6.17 | +27.49% | 0.13 | 3 | 8 | 0.35 | 0.81 | 0.01 | -0.11 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 240.00 | 21.10 | 23.00 | 22.05 | 21.50 | +5.70 | +36.08% | 0.09 | 37 | 93 | 0.35 | 0.71 | 0.01 | -0.13 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 250.00 | 14.50 | 15.30 | 14.90 | 15.23 | +4.83 | +46.45% | 0.06 | 55 | 58 | 0.34 | 0.59 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 260.00 | 9.40 | 10.10 | 9.75 | 9.58 | +2.31 | +31.78% | 0.04 | 48 | 33 | 0.33 | 0.46 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 270.00 | 5.70 | 6.30 | 6.00 | 5.83 | +2.08 | +55.47% | 0.02 | 29 | 395 | 0.32 | 0.32 | 0.01 | -0.12 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 280.00 | 3.20 | 3.70 | 3.45 | 3.40 | +0.86 | +33.86% | 0.01 | 29 | 339 | 0.32 | 0.21 | 0.01 | -0.10 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 290.00 | 1.60 | 2.30 | 1.95 | 1.86 | +0.71 | +61.74% | 0.01 | 4 | 294 | 0.31 | 0.13 | 0.01 | -0.07 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 300.00 | 0.80 | 1.35 | 1.08 | 1.04 | +0.34 | +48.58% | 0.00 | 2 | 118 | 0.32 | 0.08 | 0.01 | -0.05 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 310.00 | 0.35 | 0.75 | 0.55 | 0.67 | +0.33 | +97.06% | 0.00 | 1 | 282 | 0.32 | 0.05 | 0.00 | -0.03 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 320.00 | 0.15 | 0.60 | 0.38 | 0.36 | -0.04 | -10.00% | 0.00 | 2 | 170 | 0.33 | 0.03 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 0.42 | +0.27 | +180.00% | 0.00 | 1 | 45 | 0.46 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.48 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 9/1/2026 1:58:54 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 1:58:54 PM EST |
| 360.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 1:58:54 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.70 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 1:58:54 PM EST |
| 380.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.63 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 1:58:54 PM EST |
| 390.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.66 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 1:58:54 PM EST |
| 400.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 1:58:54 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 1:58:54 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 9/1/2026 1:58:54 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 9/1/2026 1:58:54 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 165.00 | 0.00 | 1.95 | 0.98 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/1/2026 1:58:54 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 9/1/2026 1:58:54 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.02 | 6/8/2026 | 9/1/2026 1:58:54 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | 0.00 | 0.00 | -0.02 | 7/16/2026 | 9/1/2026 1:58:54 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | -0.01 | 0.00 | -0.03 | 4/28/2026 | 9/1/2026 1:58:54 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | -0.01 | 0.00 | -0.03 | 8/31/2026 | 9/1/2026 1:58:54 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | 0.38 | -0.24 | -38.71% | 0.00 | 15 | 18 | 0.45 | -0.02 | 0.00 | -0.04 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 200.00 | 0.15 | 0.65 | 0.40 | 0.47 | -0.33 | -41.25% | 0.00 | 11 | 22 | 0.37 | -0.03 | 0.00 | -0.04 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 210.00 | 0.75 | 1.15 | 0.95 | 0.96 | -0.54 | -36.00% | 0.00 | 3 | 46 | 0.38 | -0.06 | 0.00 | -0.06 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 220.00 | 1.70 | 1.95 | 1.83 | 1.80 | -1.42 | -44.10% | 0.01 | 5,425 | 3,702 | 0.37 | -0.11 | 0.01 | -0.09 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 230.00 | 3.20 | 3.30 | 3.25 | 3.20 | -2.10 | -39.63% | 0.01 | 54 | 394 | 0.35 | -0.19 | 0.01 | -0.11 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 240.00 | 5.30 | 5.90 | 5.60 | 5.60 | -2.25 | -28.67% | 0.02 | 3,487 | 3,687 | 0.34 | -0.29 | 0.01 | -0.13 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 250.00 | 8.70 | 9.40 | 9.05 | 9.30 | -3.53 | -27.52% | 0.04 | 70 | 245 | 0.33 | -0.41 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 260.00 | 13.50 | 14.40 | 13.95 | 14.10 | -6.69 | -32.18% | 0.05 | 4 | 270 | 0.32 | -0.54 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 270.00 | 20.00 | 21.10 | 20.55 | 20.63 | -5.20 | -20.14% | 0.08 | 1 | 102 | 0.32 | -0.68 | 0.01 | -0.12 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 280.00 | 26.80 | 28.60 | 27.70 | 33.35 | 0.00 | 0.00% | 0.10 | 0 | 91 | 0.31 | -0.79 | 0.01 | -0.10 | 8/31/2026 | 9/1/2026 1:58:54 PM EST |
| 290.00 | 34.80 | 37.10 | 35.95 | 13.76 | 0.00 | 0.00% | 0.12 | 0 | 153 | 0.40 | -0.87 | 0.01 | -0.07 | 8/19/2026 | 9/1/2026 1:58:54 PM EST |
| 300.00 | 43.80 | 46.40 | 45.10 | 36.25 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.43 | -0.92 | 0.01 | -0.05 | 8/25/2026 | 9/1/2026 1:58:54 PM EST |
| 310.00 | 53.40 | 57.10 | 55.25 | % | 0.18 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.03 | 9/1/2026 1:58:54 PM EST | |||
| 320.00 | 63.60 | 66.20 | 64.90 | 65.40 | +13.92 | +27.04% | 0.20 | 1 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 330.00 | 73.40 | 77.10 | 75.25 | % | 0.23 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 9/1/2026 1:58:54 PM EST | |||
| 340.00 | 83.40 | 87.10 | 85.25 | 67.76 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 5/7/2026 | 9/1/2026 1:58:54 PM EST |
| 350.00 | 93.40 | 97.30 | 95.35 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 360.00 | 103.40 | 107.30 | 105.35 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 370.00 | 113.40 | 117.30 | 115.35 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 380.00 | 123.40 | 127.30 | 125.35 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 390.00 | 133.40 | 137.30 | 135.35 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 400.00 | 143.40 | 147.30 | 145.35 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 410.00 | 153.40 | 157.30 | 155.35 | % | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST |