Options Chain for HOWMET AEROSPACE INC COM (HWM) - $227.91 as of 9/11/2026 2:45:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 80.80 | 84.60 | 82.70 | % | 0.55 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:50 PM EST | |||
| 155.00 | 75.90 | 79.70 | 77.80 | % | 0.50 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 9/11/2026 12:58:50 PM EST | |||
| 160.00 | 70.90 | 74.70 | 72.80 | % | 0.45 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 9/11/2026 12:58:50 PM EST | |||
| 165.00 | 65.90 | 69.80 | 67.85 | % | 0.41 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 9/11/2026 12:58:50 PM EST | |||
| 170.00 | 60.80 | 64.90 | 62.85 | % | 0.37 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 9/11/2026 12:58:50 PM EST | |||
| 175.00 | 56.10 | 60.00 | 58.05 | % | 0.33 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 9/11/2026 12:58:50 PM EST | |||
| 180.00 | 51.10 | 55.20 | 53.15 | % | 0.30 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 9/11/2026 12:58:50 PM EST | |||
| 185.00 | 46.50 | 50.50 | 48.50 | % | 0.26 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.04 | 9/11/2026 12:58:50 PM EST | |||
| 190.00 | 41.60 | 45.80 | 43.70 | % | 0.23 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.05 | 9/11/2026 12:58:50 PM EST | |||
| 195.00 | 37.10 | 41.20 | 39.15 | % | 0.20 | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.07 | 9/11/2026 12:58:50 PM EST | |||
| 200.00 | 33.00 | 36.70 | 34.85 | 33.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.35 | 0.89 | 0.01 | -0.08 | 9/10/2026 | 9/11/2026 12:58:50 PM EST |
| 205.00 | 28.50 | 32.50 | 30.50 | % | 0.15 | 0 | 0 | 0.37 | 0.85 | 0.01 | -0.09 | 9/11/2026 12:58:50 PM EST | |||
| 210.00 | 24.60 | 28.50 | 26.55 | % | 0.13 | 0 | 0 | 0.37 | 0.80 | 0.01 | -0.10 | 9/11/2026 12:58:50 PM EST | |||
| 215.00 | 20.60 | 24.90 | 22.75 | % | 0.11 | 0 | 0 | 0.37 | 0.75 | 0.01 | -0.12 | 9/11/2026 12:58:50 PM EST | |||
| 220.00 | 17.40 | 21.60 | 19.50 | % | 0.09 | 0 | 0 | 0.37 | 0.69 | 0.01 | -0.12 | 9/11/2026 12:58:50 PM EST | |||
| 225.00 | 14.60 | 18.60 | 16.60 | % | 0.07 | 0 | 0 | 0.37 | 0.62 | 0.01 | -0.13 | 9/11/2026 12:58:50 PM EST | |||
| 230.00 | 11.90 | 15.60 | 13.75 | 13.05 | -0.45 | -3.34% | 0.06 | 1 | 2 | 0.36 | 0.56 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 12:58:50 PM EST |
| 235.00 | 9.30 | 13.10 | 11.20 | 10.90 | % | 0.05 | 6 | 0 | 0.36 | 0.49 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 12:58:50 PM EST | |
| 240.00 | 7.00 | 10.90 | 8.95 | 9.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | 0.43 | 0.01 | -0.13 | 9/10/2026 | 9/11/2026 12:58:50 PM EST |
| 245.00 | 5.00 | 9.00 | 7.00 | % | 0.03 | 0 | 0 | 0.34 | 0.36 | 0.01 | -0.12 | 9/11/2026 12:58:50 PM EST | |||
| 250.00 | 4.20 | 6.00 | 5.10 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.30 | 0.01 | -0.11 | 9/10/2026 | 9/11/2026 12:58:50 PM EST |
| 255.00 | 2.30 | 6.00 | 4.15 | 4.60 | % | 0.02 | 8 | 0 | 0.33 | 0.24 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 12:58:50 PM EST | |
| 260.00 | 1.00 | 4.80 | 2.90 | % | 0.01 | 0 | 0 | 0.32 | 0.19 | 0.01 | -0.08 | 9/11/2026 12:58:50 PM EST | |||
| 265.00 | 0.20 | 4.00 | 2.10 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.01 | -0.06 | 9/11/2026 12:58:50 PM EST | |||
| 270.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.01 | -0.06 | 9/11/2026 12:58:50 PM EST | |||
| 275.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.44 | 0.09 | 0.01 | -0.05 | 9/11/2026 12:58:50 PM EST | |||
| 280.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.00 | -0.04 | 9/11/2026 12:58:50 PM EST | |||
| 285.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.03 | 9/11/2026 12:58:50 PM EST | |||
| 290.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.02 | 9/11/2026 12:58:50 PM EST | |||
| 295.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 9/11/2026 12:58:50 PM EST | |||
| 300.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 9/11/2026 12:58:50 PM EST | |||
| 305.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 9/11/2026 12:58:50 PM EST | |||
| 310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 9/11/2026 12:58:50 PM EST | |||
| 315.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:50 PM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:50 PM EST | |||
| 325.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:50 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:50 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:50 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:50 PM EST | |||
| 345.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:50 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 | 0.86 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:50 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 9/11/2026 12:58:50 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 9/11/2026 12:58:50 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 9/11/2026 12:58:50 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 9/11/2026 12:58:50 PM EST | |||
| 175.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 9/11/2026 12:58:50 PM EST | |||
| 180.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.04 | 9/11/2026 12:58:50 PM EST | |||
| 185.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.04 | 9/11/2026 12:58:50 PM EST | |||
| 190.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.05 | 9/11/2026 12:58:50 PM EST | |||
| 195.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.49 | -0.08 | 0.00 | -0.07 | 9/11/2026 12:58:50 PM EST | |||
| 200.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.33 | -0.11 | 0.01 | -0.08 | 9/11/2026 12:58:50 PM EST | |||
| 205.00 | 0.60 | 4.70 | 2.65 | % | 0.01 | 0 | 0 | 0.35 | -0.15 | 0.01 | -0.09 | 9/11/2026 12:58:50 PM EST | |||
| 210.00 | 1.85 | 5.70 | 3.78 | % | 0.02 | 0 | 0 | 0.36 | -0.20 | 0.01 | -0.10 | 9/11/2026 12:58:50 PM EST | |||
| 215.00 | 3.00 | 6.90 | 4.95 | % | 0.02 | 0 | 0 | 0.36 | -0.25 | 0.01 | -0.12 | 9/11/2026 12:58:50 PM EST | |||
| 220.00 | 4.70 | 8.60 | 6.65 | % | 0.03 | 0 | 0 | 0.36 | -0.31 | 0.01 | -0.12 | 9/11/2026 12:58:50 PM EST | |||
| 225.00 | 6.70 | 10.70 | 8.70 | % | 0.04 | 0 | 0 | 0.36 | -0.38 | 0.01 | -0.13 | 9/11/2026 12:58:50 PM EST | |||
| 230.00 | 9.00 | 12.90 | 10.95 | % | 0.05 | 0 | 0 | 0.36 | -0.44 | 0.01 | -0.13 | 9/11/2026 12:58:50 PM EST | |||
| 235.00 | 11.30 | 15.30 | 13.30 | 13.50 | % | 0.06 | 1 | 0 | 0.36 | -0.51 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 12:58:50 PM EST | |
| 240.00 | 14.20 | 18.10 | 16.15 | 17.87 | % | 0.07 | 10 | 0 | 0.35 | -0.57 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 12:58:50 PM EST | |
| 245.00 | 17.00 | 21.00 | 19.00 | 21.17 | % | 0.08 | 10 | 0 | 0.34 | -0.64 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 12:58:50 PM EST | |
| 250.00 | 20.40 | 24.40 | 22.40 | % | 0.09 | 0 | 0 | 0.33 | -0.70 | 0.01 | -0.11 | 9/11/2026 12:58:50 PM EST | |||
| 255.00 | 24.20 | 28.10 | 26.15 | % | 0.10 | 0 | 0 | 0.32 | -0.76 | 0.01 | -0.09 | 9/11/2026 12:58:50 PM EST | |||
| 260.00 | 28.30 | 32.10 | 30.20 | % | 0.12 | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.08 | 9/11/2026 12:58:50 PM EST | |||
| 265.00 | 32.50 | 36.50 | 34.50 | % | 0.13 | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.06 | 9/11/2026 12:58:50 PM EST | |||
| 270.00 | 37.00 | 41.10 | 39.05 | % | 0.14 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.06 | 9/11/2026 12:58:50 PM EST | |||
| 275.00 | 41.70 | 46.00 | 43.85 | % | 0.16 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.05 | 9/11/2026 12:58:50 PM EST | |||
| 280.00 | 46.50 | 50.50 | 48.50 | % | 0.17 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.04 | 9/11/2026 12:58:50 PM EST | |||
| 285.00 | 51.40 | 55.40 | 53.40 | % | 0.19 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.03 | 9/11/2026 12:58:50 PM EST | |||
| 290.00 | 56.40 | 60.40 | 58.40 | % | 0.20 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 9/11/2026 12:58:50 PM EST | |||
| 295.00 | 61.40 | 65.50 | 63.45 | % | 0.22 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 9/11/2026 12:58:50 PM EST | |||
| 300.00 | 66.40 | 70.40 | 68.40 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 9/11/2026 12:58:50 PM EST | |||
| 305.00 | 71.40 | 75.40 | 73.40 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 9/11/2026 12:58:50 PM EST | |||
| 310.00 | 76.40 | 80.20 | 78.30 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 9/11/2026 12:58:50 PM EST | |||
| 315.00 | 81.40 | 85.20 | 83.30 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:50 PM EST | |||
| 320.00 | 86.40 | 90.20 | 88.30 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:50 PM EST | |||
| 325.00 | 91.40 | 95.20 | 93.30 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:50 PM EST | |||
| 330.00 | 96.40 | 100.20 | 98.30 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:50 PM EST | |||
| 335.00 | 101.40 | 105.20 | 103.30 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:50 PM EST | |||
| 340.00 | 106.40 | 110.20 | 108.30 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:50 PM EST | |||
| 345.00 | 111.40 | 115.20 | 113.30 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:50 PM EST |