Options Chain for HOWMET AEROSPACE INC COM (HWM) - $185.39 as of 9/18/2025 10:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 92.40 | 94.90 | 93.65 | % | 0.99 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 100.00 | 87.40 | 90.80 | 89.10 | % | 0.89 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 105.00 | 82.40 | 85.80 | 84.10 | % | 0.80 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 110.00 | 77.50 | 80.00 | 78.75 | % | 0.72 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 115.00 | 72.50 | 74.90 | 73.70 | % | 0.64 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 120.00 | 67.60 | 71.00 | 69.30 | % | 0.58 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 125.00 | 63.10 | 65.70 | 64.40 | % | 0.52 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 130.00 | 57.50 | 60.70 | 59.10 | % | 0.45 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 135.00 | 52.80 | 55.80 | 54.30 | % | 0.40 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 140.00 | 47.50 | 50.90 | 49.20 | % | 0.35 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 145.00 | 42.50 | 46.00 | 44.25 | % | 0.31 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 150.00 | 37.60 | 40.80 | 39.20 | % | 0.26 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 9/18/2025 10:59:01 AM EST | |||
| 155.00 | 32.60 | 35.70 | 34.15 | 25.61 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.79 | 0.99 | 0.00 | -0.03 | 9/4/2025 | 9/18/2025 10:59:01 AM EST |
| 160.00 | 27.70 | 31.20 | 29.45 | 21.10 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.68 | 0.98 | 0.00 | -0.04 | 9/4/2025 | 9/18/2025 10:59:01 AM EST |
| 162.50 | 25.30 | 28.20 | 26.75 | % | 0.16 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.05 | 9/18/2025 10:59:01 AM EST | |||
| 165.00 | 22.70 | 25.40 | 24.05 | 16.61 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.56 | 0.96 | 0.01 | -0.06 | 9/8/2025 | 9/18/2025 10:59:01 AM EST |
| 167.50 | 20.40 | 23.60 | 22.00 | % | 0.13 | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.07 | 9/18/2025 10:59:01 AM EST | |||
| 170.00 | 18.00 | 20.80 | 19.40 | 19.38 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.52 | 0.91 | 0.01 | -0.10 | 9/15/2025 | 9/18/2025 10:59:01 AM EST |
| 172.50 | 15.70 | 18.40 | 17.05 | % | 0.10 | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.11 | 9/18/2025 10:59:01 AM EST | |||
| 175.00 | 13.40 | 16.00 | 14.70 | 15.49 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.44 | 0.85 | 0.02 | -0.13 | 9/15/2025 | 9/18/2025 10:59:01 AM EST |
| 177.50 | 12.60 | 14.20 | 13.40 | 13.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | 0.81 | 0.02 | -0.14 | 9/16/2025 | 9/18/2025 10:59:01 AM EST |
| 180.00 | 11.10 | 11.60 | 11.35 | 7.80 | -0.65 | -7.70% | 0.06 | 1 | 43 | 0.32 | 0.76 | 0.02 | -0.16 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 182.50 | 9.20 | 9.70 | 9.45 | 9.10 | +2.80 | +44.45% | 0.05 | 9 | 13 | 0.34 | 0.70 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 185.00 | 7.50 | 7.90 | 7.70 | 5.50 | +0.80 | +17.03% | 0.04 | 2 | 49 | 0.33 | 0.63 | 0.03 | -0.18 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 187.50 | 5.90 | 6.30 | 6.10 | 5.80 | +0.10 | +1.76% | 0.03 | 2 | 10 | 0.33 | 0.56 | 0.03 | -0.18 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 190.00 | 4.60 | 5.00 | 4.80 | 3.20 | +0.25 | +8.48% | 0.03 | 1 | 33 | 0.32 | 0.49 | 0.03 | -0.18 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 192.50 | 3.20 | 3.80 | 3.50 | 3.36 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.32 | 0.41 | 0.03 | -0.17 | 9/16/2025 | 9/18/2025 10:59:01 AM EST |
| 195.00 | 1.85 | 3.10 | 2.48 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.30 | 0.34 | 0.03 | -0.16 | 9/16/2025 | 9/18/2025 10:59:01 AM EST |
| 197.50 | 0.10 | 2.10 | 1.10 | % | 0.01 | 0 | 0 | 0.29 | 0.27 | 0.03 | -0.15 | 9/18/2025 10:59:01 AM EST | |||
| 200.00 | 0.00 | 1.85 | 0.93 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.34 | 0.21 | 0.02 | -0.13 | 9/16/2025 | 9/18/2025 10:59:01 AM EST |
| 202.50 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.40 | 0.16 | 0.02 | -0.11 | 9/18/2025 10:59:01 AM EST | |||
| 205.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.02 | -0.09 | 9/18/2025 10:59:01 AM EST | |||
| 207.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.07 | 9/18/2025 10:59:01 AM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.01 | -0.06 | 9/18/2025 10:59:01 AM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.01 | -0.03 | 9/18/2025 10:59:01 AM EST | |||
| 220.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.02 | 9/18/2025 10:59:01 AM EST | |||
| 225.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 9/18/2025 10:59:01 AM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 9/18/2025 10:59:01 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 9/18/2025 10:59:01 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | -0.02 | 0.00 | -0.04 | 9/9/2025 | 9/18/2025 10:59:01 AM EST |
| 162.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.05 | 9/18/2025 10:59:01 AM EST | |||
| 165.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | -0.04 | 0.01 | -0.06 | 9/15/2025 | 9/18/2025 10:59:01 AM EST |
| 167.50 | 0.05 | 2.05 | 1.05 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.01 | -0.07 | 9/18/2025 10:59:01 AM EST | |||
| 170.00 | 0.40 | 0.55 | 0.48 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.37 | -0.09 | 0.01 | -0.10 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 172.50 | 0.55 | 0.70 | 0.63 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.36 | -0.12 | 0.01 | -0.11 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 175.00 | 0.55 | 1.90 | 1.23 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.39 | -0.15 | 0.02 | -0.13 | 9/12/2025 | 9/18/2025 10:59:01 AM EST |
| 177.50 | 1.15 | 1.80 | 1.48 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.35 | -0.19 | 0.02 | -0.14 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 180.00 | 1.55 | 1.80 | 1.68 | 2.32 | +0.22 | +10.48% | 0.01 | 1 | 64 | 0.34 | -0.24 | 0.02 | -0.16 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 182.50 | 2.15 | 2.75 | 2.45 | 2.41 | -0.79 | -24.69% | 0.01 | 1 | 2 | 0.33 | -0.30 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 185.00 | 2.90 | 3.20 | 3.05 | 3.30 | -1.50 | -31.25% | 0.02 | 5 | 22 | 0.33 | -0.37 | 0.03 | -0.18 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 187.50 | 3.80 | 4.10 | 3.95 | % | 0.02 | 0 | 0 | 0.33 | -0.44 | 0.03 | -0.18 | 9/18/2025 10:59:01 AM EST | |||
| 190.00 | 4.90 | 5.30 | 5.10 | % | 0.03 | 0 | 0 | 0.32 | -0.51 | 0.03 | -0.18 | 9/18/2025 10:59:01 AM EST | |||
| 192.50 | 6.20 | 6.60 | 6.40 | % | 0.03 | 0 | 0 | 0.33 | -0.59 | 0.03 | -0.17 | 9/18/2025 10:59:01 AM EST | |||
| 195.00 | 7.70 | 10.10 | 8.90 | % | 0.05 | 0 | 0 | 0.35 | -0.66 | 0.03 | -0.16 | 9/18/2025 10:59:01 AM EST | |||
| 197.50 | 9.10 | 11.90 | 10.50 | % | 0.05 | 0 | 0 | 0.33 | -0.73 | 0.03 | -0.15 | 9/18/2025 10:59:01 AM EST | |||
| 200.00 | 11.40 | 13.70 | 12.55 | % | 0.06 | 0 | 0 | 0.34 | -0.79 | 0.02 | -0.13 | 9/18/2025 10:59:01 AM EST | |||
| 202.50 | 13.00 | 15.90 | 14.45 | % | 0.07 | 0 | 0 | 0.47 | -0.84 | 0.02 | -0.11 | 9/18/2025 10:59:01 AM EST | |||
| 205.00 | 15.60 | 18.10 | 16.85 | % | 0.08 | 0 | 0 | 0.51 | -0.88 | 0.02 | -0.09 | 9/18/2025 10:59:01 AM EST | |||
| 207.50 | 17.50 | 20.30 | 18.90 | % | 0.09 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.07 | 9/18/2025 10:59:01 AM EST | |||
| 210.00 | 19.20 | 22.80 | 21.00 | % | 0.10 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.06 | 9/18/2025 10:59:01 AM EST | |||
| 215.00 | 25.20 | 27.80 | 26.50 | % | 0.12 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.03 | 9/18/2025 10:59:01 AM EST | |||
| 220.00 | 29.80 | 32.80 | 31.30 | % | 0.14 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 9/18/2025 10:59:01 AM EST | |||
| 225.00 | 34.50 | 37.80 | 36.15 | % | 0.16 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 9/18/2025 10:59:01 AM EST | |||
| 230.00 | 39.50 | 42.80 | 41.15 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 235.00 | 44.20 | 47.80 | 46.00 | % | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 240.00 | 49.40 | 52.80 | 51.10 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 245.00 | 54.50 | 57.80 | 56.15 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 250.00 | 59.60 | 62.80 | 61.20 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 255.00 | 64.60 | 67.60 | 66.10 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 260.00 | 69.80 | 72.80 | 71.30 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST |