Options Chain for HOWMET AEROSPACE INC COM (HWM) - $229.65 as of 9/9/2026 7:40:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 80.60 | 83.80 | 82.20 | % | 0.55 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 155.00 | 75.70 | 78.70 | 77.20 | % | 0.50 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 9/8/2026 3:59:56 PM EST | |||
| 160.00 | 70.70 | 73.90 | 72.30 | % | 0.45 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 9/8/2026 3:59:56 PM EST | |||
| 165.00 | 65.80 | 69.10 | 67.45 | % | 0.41 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 9/8/2026 3:59:56 PM EST | |||
| 170.00 | 60.90 | 64.20 | 62.55 | % | 0.37 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 9/8/2026 3:59:56 PM EST | |||
| 175.00 | 56.00 | 59.10 | 57.55 | % | 0.33 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 9/8/2026 3:59:56 PM EST | |||
| 180.00 | 51.20 | 54.30 | 52.75 | % | 0.29 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.04 | 9/8/2026 3:59:56 PM EST | |||
| 185.00 | 46.40 | 49.50 | 47.95 | % | 0.26 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.05 | 9/8/2026 3:59:56 PM EST | |||
| 190.00 | 41.70 | 44.80 | 43.25 | % | 0.23 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.06 | 9/8/2026 3:59:56 PM EST | |||
| 195.00 | 37.10 | 40.30 | 38.70 | % | 0.20 | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.08 | 9/8/2026 3:59:56 PM EST | |||
| 200.00 | 32.70 | 35.80 | 34.25 | % | 0.17 | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.10 | 9/8/2026 3:59:56 PM EST | |||
| 205.00 | 28.40 | 31.70 | 30.05 | % | 0.15 | 0 | 0 | 0.34 | 0.84 | 0.01 | -0.11 | 9/8/2026 3:59:56 PM EST | |||
| 210.00 | 24.30 | 27.70 | 26.00 | % | 0.12 | 0 | 0 | 0.35 | 0.80 | 0.01 | -0.12 | 9/8/2026 3:59:56 PM EST | |||
| 215.00 | 20.50 | 24.10 | 22.30 | % | 0.10 | 0 | 0 | 0.36 | 0.75 | 0.01 | -0.13 | 9/8/2026 3:59:56 PM EST | |||
| 220.00 | 17.20 | 20.80 | 19.00 | 21.32 | % | 0.09 | 2 | 0 | 0.35 | 0.69 | 0.01 | -0.14 | 9/8/2026 | 9/8/2026 3:59:56 PM EST | |
| 225.00 | 14.20 | 17.30 | 15.75 | 15.40 | % | 0.07 | 3 | 0 | 0.35 | 0.63 | 0.01 | -0.15 | 9/8/2026 | 9/8/2026 3:59:56 PM EST | |
| 230.00 | 11.40 | 14.80 | 13.10 | 16.75 | % | 0.06 | 4 | 0 | 0.36 | 0.57 | 0.01 | -0.15 | 9/8/2026 | 9/8/2026 3:59:56 PM EST | |
| 235.00 | 8.70 | 12.30 | 10.50 | 10.00 | % | 0.04 | 12 | 0 | 0.35 | 0.50 | 0.01 | -0.15 | 9/8/2026 | 9/8/2026 3:59:56 PM EST | |
| 240.00 | 6.50 | 10.30 | 8.40 | 12.00 | % | 0.04 | 13 | 0 | 0.35 | 0.43 | 0.01 | -0.14 | 9/8/2026 | 9/8/2026 3:59:56 PM EST | |
| 245.00 | 4.70 | 8.50 | 6.60 | 8.19 | % | 0.03 | 2 | 0 | 0.35 | 0.37 | 0.01 | -0.14 | 9/8/2026 | 9/8/2026 3:59:56 PM EST | |
| 250.00 | 3.10 | 7.10 | 5.10 | 7.62 | % | 0.02 | 2 | 0 | 0.34 | 0.31 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 3:59:56 PM EST | |
| 255.00 | 2.75 | 5.40 | 4.08 | 5.77 | % | 0.02 | 1 | 0 | 0.35 | 0.25 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 3:59:56 PM EST | |
| 260.00 | 1.40 | 4.50 | 2.95 | 3.90 | % | 0.01 | 10 | 0 | 0.34 | 0.20 | 0.01 | -0.10 | 9/8/2026 | 9/8/2026 3:59:56 PM EST | |
| 265.00 | 0.55 | 3.90 | 2.23 | 3.60 | % | 0.01 | 6 | 0 | 0.33 | 0.16 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 3:59:56 PM EST | |
| 270.00 | 0.35 | 3.60 | 1.98 | 1.75 | -6.75 | -79.42% | 0.01 | 202 | 1 | 0.35 | 0.13 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 275.00 | 0.00 | 3.00 | 1.50 | 5.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.10 | 0.01 | -0.06 | 9/3/2026 | 9/8/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 3.10 | 1.55 | 1.74 | -2.43 | -58.28% | 0.01 | 9 | 1 | 0.48 | 0.07 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 285.00 | 0.00 | 2.90 | 1.45 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.05 | 0.00 | -0.03 | 9/3/2026 | 9/8/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 2.75 | 1.38 | 1.72 | % | 0.00 | 1 | 0 | 0.54 | 0.04 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 3:59:56 PM EST | |
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.02 | 9/8/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | 1.19 | -0.46 | -27.88% | 0.00 | 1 | 3 | 0.55 | 0.02 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 305.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 9/8/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 9/8/2026 3:59:56 PM EST | |||
| 315.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 9/8/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 325.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 335.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 340.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 345.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 9/8/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 9/8/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 9/8/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 9/8/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 9/8/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.04 | 9/8/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.05 | 9/8/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.00 | -0.06 | 9/8/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 3.30 | 1.65 | 1.22 | % | 0.01 | 1 | 0 | 0.37 | -0.08 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 3:59:56 PM EST | |
| 200.00 | 0.65 | 3.80 | 2.23 | 1.38 | % | 0.01 | 2 | 0 | 0.40 | -0.12 | 0.01 | -0.10 | 9/8/2026 | 9/8/2026 3:59:56 PM EST | |
| 205.00 | 0.75 | 4.50 | 2.63 | 2.39 | % | 0.01 | 11 | 0 | 0.37 | -0.16 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 3:59:56 PM EST | |
| 210.00 | 2.25 | 5.40 | 3.83 | 3.14 | % | 0.02 | 6 | 0 | 0.38 | -0.20 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 3:59:56 PM EST | |
| 215.00 | 3.80 | 7.00 | 5.40 | 5.41 | % | 0.03 | 5,709 | 0 | 0.39 | -0.25 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 3:59:56 PM EST | |
| 220.00 | 5.90 | 8.00 | 6.95 | 5.95 | +4.04 | +211.52% | 0.03 | 90 | 1 | 0.39 | -0.31 | 0.01 | -0.14 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 225.00 | 6.80 | 10.40 | 8.60 | 5.05 | % | 0.04 | 1 | 0 | 0.38 | -0.37 | 0.01 | -0.15 | 9/8/2026 | 9/8/2026 3:59:56 PM EST | |
| 230.00 | 9.00 | 12.60 | 10.80 | 8.30 | % | 0.05 | 6 | 0 | 0.38 | -0.43 | 0.01 | -0.15 | 9/8/2026 | 9/8/2026 3:59:56 PM EST | |
| 235.00 | 11.60 | 15.10 | 13.35 | 11.77 | +7.46 | +173.09% | 0.06 | 91 | 1 | 0.38 | -0.50 | 0.01 | -0.15 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 240.00 | 14.70 | 18.00 | 16.35 | 14.00 | +9.13 | +187.48% | 0.07 | 48 | 13 | 0.38 | -0.57 | 0.01 | -0.14 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 245.00 | 17.90 | 21.20 | 19.55 | 12.25 | +6.08 | +98.55% | 0.08 | 1 | 13 | 0.38 | -0.63 | 0.01 | -0.14 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 250.00 | 21.30 | 24.70 | 23.00 | 16.79 | +8.29 | +97.53% | 0.09 | 1 | 11 | 0.37 | -0.69 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 255.00 | 25.10 | 28.30 | 26.70 | % | 0.10 | 0 | 0 | 0.37 | -0.75 | 0.01 | -0.11 | 9/8/2026 3:59:56 PM EST | |||
| 260.00 | 29.50 | 32.40 | 30.95 | 21.87 | % | 0.12 | 7 | 0 | 0.37 | -0.80 | 0.01 | -0.10 | 9/8/2026 | 9/8/2026 3:59:56 PM EST | |
| 265.00 | 33.80 | 36.80 | 35.30 | % | 0.13 | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.08 | 9/8/2026 3:59:56 PM EST | |||
| 270.00 | 38.20 | 41.30 | 39.75 | % | 0.15 | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.07 | 9/8/2026 3:59:56 PM EST | |||
| 275.00 | 42.90 | 46.00 | 44.45 | % | 0.16 | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.06 | 9/8/2026 3:59:56 PM EST | |||
| 280.00 | 47.70 | 50.80 | 49.25 | % | 0.18 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.04 | 9/8/2026 3:59:56 PM EST | |||
| 285.00 | 52.60 | 55.60 | 54.10 | % | 0.19 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 9/8/2026 3:59:56 PM EST | |||
| 290.00 | 57.50 | 60.60 | 59.05 | % | 0.20 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.03 | 9/8/2026 3:59:56 PM EST | |||
| 295.00 | 62.50 | 65.50 | 64.00 | % | 0.22 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 9/8/2026 3:59:56 PM EST | |||
| 300.00 | 67.50 | 70.50 | 69.00 | % | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 9/8/2026 3:59:56 PM EST | |||
| 305.00 | 72.50 | 75.50 | 74.00 | % | 0.24 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 9/8/2026 3:59:56 PM EST | |||
| 310.00 | 77.50 | 80.50 | 79.00 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 9/8/2026 3:59:56 PM EST | |||
| 315.00 | 82.50 | 85.50 | 84.00 | % | 0.27 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 9/8/2026 3:59:56 PM EST | |||
| 320.00 | 87.50 | 90.50 | 89.00 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 325.00 | 92.50 | 95.50 | 94.00 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 330.00 | 97.50 | 100.50 | 99.00 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 335.00 | 102.50 | 105.50 | 104.00 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 340.00 | 107.50 | 110.50 | 109.00 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 345.00 | 112.50 | 115.50 | 114.00 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 350.00 | 117.50 | 120.50 | 119.00 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 355.00 | 122.50 | 125.50 | 124.00 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 360.00 | 127.50 | 130.50 | 129.00 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST | |||
| 370.00 | 137.50 | 140.50 | 139.00 | % | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:56 PM EST |