Options Chain for HOWMET AEROSPACE INC COM (HWM) - $191.88 as of 10/8/2025 4:11:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 95.10 | 98.90 | 97.00 | % | 1.02 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 100.00 | 90.10 | 93.80 | 91.95 | % | 0.92 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 105.00 | 85.10 | 89.00 | 87.05 | % | 0.83 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 110.00 | 80.30 | 83.90 | 82.10 | % | 0.75 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 115.00 | 75.20 | 79.10 | 77.15 | % | 0.67 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 120.00 | 70.20 | 73.70 | 71.95 | % | 0.60 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 125.00 | 65.20 | 68.90 | 67.05 | 72.62 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:03 PM EST |
| 130.00 | 60.20 | 63.90 | 62.05 | % | 0.48 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 135.00 | 55.20 | 58.90 | 57.05 | % | 0.42 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 140.00 | 50.40 | 53.90 | 52.15 | % | 0.37 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 145.00 | 45.40 | 49.00 | 47.20 | % | 0.33 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 150.00 | 40.30 | 43.80 | 42.05 | % | 0.28 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 155.00 | 35.40 | 39.00 | 37.20 | % | 0.24 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 10/8/2025 2:59:03 PM EST | |||
| 160.00 | 30.40 | 33.90 | 32.15 | % | 0.20 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.05 | 10/8/2025 2:59:03 PM EST | |||
| 165.00 | 25.50 | 29.20 | 27.35 | % | 0.17 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.06 | 10/8/2025 2:59:03 PM EST | |||
| 167.50 | 23.10 | 26.60 | 24.85 | % | 0.15 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.07 | 10/8/2025 2:59:03 PM EST | |||
| 170.00 | 20.70 | 24.40 | 22.55 | 19.93 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.58 | 0.94 | 0.01 | -0.09 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 172.50 | 18.40 | 22.30 | 20.35 | % | 0.12 | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.11 | 10/8/2025 2:59:03 PM EST | |||
| 175.00 | 16.10 | 19.60 | 17.85 | 17.21 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.42 | 0.89 | 0.01 | -0.12 | 9/18/2025 | 10/8/2025 2:59:03 PM EST |
| 177.50 | 14.30 | 16.00 | 15.15 | % | 0.09 | 0 | 0 | 0.29 | 0.85 | 0.02 | -0.14 | 10/8/2025 2:59:03 PM EST | |||
| 180.00 | 11.90 | 15.70 | 13.80 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.28 | 0.81 | 0.02 | -0.16 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 182.50 | 9.80 | 13.90 | 11.85 | % | 0.06 | 0 | 0 | 0.35 | 0.76 | 0.02 | -0.17 | 10/8/2025 2:59:03 PM EST | |||
| 185.00 | 9.10 | 11.40 | 10.25 | 9.60 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.35 | 0.70 | 0.02 | -0.18 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 187.50 | 7.90 | 8.50 | 8.20 | 8.40 | % | 0.04 | 2 | 0 | 0.34 | 0.64 | 0.03 | -0.19 | 10/8/2025 | 10/8/2025 2:59:03 PM EST | |
| 190.00 | 6.00 | 8.20 | 7.10 | 5.99 | -0.49 | -7.57% | 0.04 | 4 | 25 | 0.33 | 0.57 | 0.03 | -0.19 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 192.50 | 5.10 | 7.40 | 6.25 | % | 0.03 | 0 | 0 | 0.34 | 0.49 | 0.03 | -0.19 | 10/8/2025 2:59:03 PM EST | |||
| 195.00 | 3.90 | 4.80 | 4.35 | 4.18 | -0.21 | -4.79% | 0.02 | 1 | 275 | 0.33 | 0.42 | 0.03 | -0.18 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 197.50 | 2.75 | 3.50 | 3.13 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.33 | 0.35 | 0.03 | -0.17 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 200.00 | 2.25 | 2.65 | 2.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.32 | 0.28 | 0.03 | -0.15 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 202.50 | 0.50 | 2.10 | 1.30 | 1.80 | +0.06 | +3.45% | 0.01 | 1 | 1 | 0.33 | 0.22 | 0.02 | -0.13 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 205.00 | 1.10 | 2.70 | 1.90 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.34 | 0.17 | 0.02 | -0.11 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 207.50 | 0.05 | 3.20 | 1.63 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.02 | -0.09 | 10/8/2025 2:59:03 PM EST | |||
| 210.00 | 0.00 | 2.50 | 1.25 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.52 | 0.10 | 0.01 | -0.07 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 212.50 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.42 | 0.07 | 0.01 | -0.06 | 10/8/2025 2:59:03 PM EST | |||
| 215.00 | 0.00 | 1.40 | 0.70 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.37 | 0.05 | 0.01 | -0.04 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 220.00 | 0.00 | 2.35 | 1.18 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.02 | 0.00 | -0.02 | 9/18/2025 | 10/8/2025 2:59:03 PM EST |
| 225.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 10/8/2025 2:59:03 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 250.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:03 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:03 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:03 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 10/8/2025 2:59:03 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | -0.01 | 0.00 | -0.05 | 9/17/2025 | 10/8/2025 2:59:03 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | -0.02 | 0.00 | -0.06 | 9/15/2025 | 10/8/2025 2:59:03 PM EST |
| 167.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.07 | 10/8/2025 2:59:03 PM EST | |||
| 170.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1,771 | 0.35 | -0.06 | 0.01 | -0.09 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 172.50 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | -0.08 | 0.01 | -0.11 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 175.00 | 0.55 | 1.05 | 0.80 | 0.85 | -0.55 | -39.29% | 0.00 | 1 | 33 | 0.37 | -0.11 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 177.50 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.37 | -0.15 | 0.02 | -0.14 | 10/8/2025 2:59:03 PM EST | |||
| 180.00 | 1.35 | 1.85 | 1.60 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.36 | -0.19 | 0.02 | -0.16 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 182.50 | 0.80 | 2.75 | 1.78 | % | 0.01 | 0 | 0 | 0.36 | -0.24 | 0.02 | -0.17 | 10/8/2025 2:59:03 PM EST | |||
| 185.00 | 2.50 | 2.95 | 2.73 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.35 | -0.30 | 0.02 | -0.18 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 187.50 | 1.60 | 4.60 | 3.10 | % | 0.02 | 0 | 0 | 0.35 | -0.36 | 0.03 | -0.19 | 10/8/2025 2:59:03 PM EST | |||
| 190.00 | 4.30 | 4.80 | 4.55 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.35 | -0.43 | 0.03 | -0.19 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 192.50 | 4.10 | 7.50 | 5.80 | % | 0.03 | 0 | 0 | 0.34 | -0.51 | 0.03 | -0.19 | 10/8/2025 2:59:03 PM EST | |||
| 195.00 | 6.40 | 7.30 | 6.85 | 9.38 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.34 | -0.58 | 0.03 | -0.18 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 197.50 | 7.90 | 9.80 | 8.85 | 8.40 | % | 0.04 | 2 | 0 | 0.34 | -0.65 | 0.03 | -0.17 | 10/8/2025 | 10/8/2025 2:59:03 PM EST | |
| 200.00 | 10.00 | 12.10 | 11.05 | % | 0.06 | 0 | 0 | 0.34 | -0.72 | 0.03 | -0.15 | 10/8/2025 2:59:03 PM EST | |||
| 202.50 | 11.90 | 13.40 | 12.65 | % | 0.06 | 0 | 0 | 0.43 | -0.78 | 0.02 | -0.13 | 10/8/2025 2:59:03 PM EST | |||
| 205.00 | 12.40 | 15.30 | 13.85 | % | 0.07 | 0 | 0 | 0.46 | -0.83 | 0.02 | -0.11 | 10/8/2025 2:59:03 PM EST | |||
| 207.50 | 14.80 | 18.30 | 16.55 | % | 0.08 | 0 | 0 | 0.46 | -0.87 | 0.02 | -0.09 | 10/8/2025 2:59:03 PM EST | |||
| 210.00 | 16.80 | 20.60 | 18.70 | 20.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.51 | -0.90 | 0.01 | -0.07 | 9/18/2025 | 10/8/2025 2:59:03 PM EST |
| 212.50 | 19.20 | 22.90 | 21.05 | % | 0.10 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.06 | 10/8/2025 2:59:03 PM EST | |||
| 215.00 | 21.60 | 25.20 | 23.40 | % | 0.11 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.04 | 10/8/2025 2:59:03 PM EST | |||
| 220.00 | 26.60 | 30.10 | 28.35 | % | 0.13 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 10/8/2025 2:59:03 PM EST | |||
| 225.00 | 31.50 | 35.10 | 33.30 | % | 0.15 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 10/8/2025 2:59:03 PM EST | |||
| 230.00 | 36.60 | 40.10 | 38.35 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 235.00 | 41.60 | 45.10 | 43.35 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 240.00 | 46.40 | 50.10 | 48.25 | % | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 245.00 | 51.40 | 55.00 | 53.20 | % | 0.22 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 250.00 | 56.20 | 60.10 | 58.15 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 255.00 | 61.40 | 65.10 | 63.25 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 260.00 | 66.40 | 70.10 | 68.25 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 265.00 | 71.50 | 75.10 | 73.30 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST |