Options Chain for HOWMET AEROSPACE INC COM (HWM) - $244.95 as of 9/1/2026 2:45:41 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 | 103.40 | 107.40 | 105.40 | % | 0.70 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 155.00 | 98.50 | 102.50 | 100.50 | % | 0.65 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 160.00 | 93.30 | 97.50 | 95.40 | % | 0.60 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 165.00 | 88.60 | 92.50 | 90.55 | % | 0.55 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 170.00 | 83.60 | 87.50 | 85.55 | % | 0.50 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 175.00 | 78.40 | 82.60 | 80.50 | % | 0.46 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 9/1/2026 1:58:54 PM EST | |||
| 180.00 | 73.70 | 77.60 | 75.65 | % | 0.42 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 9/1/2026 1:58:54 PM EST | |||
| 185.00 | 68.70 | 72.70 | 70.70 | % | 0.38 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 9/1/2026 1:58:54 PM EST | |||
| 190.00 | 64.00 | 67.70 | 65.85 | % | 0.35 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 9/1/2026 1:58:54 PM EST | |||
| 195.00 | 59.10 | 62.60 | 60.85 | % | 0.31 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 9/1/2026 1:58:54 PM EST | |||
| 200.00 | 54.30 | 57.70 | 56.00 | 51.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.56 | 0.98 | 0.00 | -0.04 | 8/31/2026 | 9/1/2026 1:58:54 PM EST |
| 205.00 | 49.20 | 53.20 | 51.20 | % | 0.25 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.05 | 9/1/2026 1:58:54 PM EST | |||
| 210.00 | 44.90 | 48.20 | 46.55 | % | 0.22 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.06 | 9/1/2026 1:58:54 PM EST | |||
| 215.00 | 40.30 | 43.50 | 41.90 | % | 0.19 | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.06 | 9/1/2026 1:58:54 PM EST | |||
| 220.00 | 35.80 | 38.90 | 37.35 | % | 0.17 | 0 | 0 | 0.42 | 0.90 | 0.01 | -0.08 | 9/1/2026 1:58:54 PM EST | |||
| 225.00 | 31.40 | 34.30 | 32.85 | % | 0.15 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.09 | 9/1/2026 1:58:54 PM EST | |||
| 230.00 | 27.00 | 30.30 | 28.65 | % | 0.12 | 0 | 0 | 0.40 | 0.82 | 0.01 | -0.11 | 9/1/2026 1:58:54 PM EST | |||
| 235.00 | 23.10 | 26.10 | 24.60 | % | 0.10 | 0 | 0 | 0.40 | 0.77 | 0.01 | -0.12 | 9/1/2026 1:58:54 PM EST | |||
| 240.00 | 19.10 | 21.70 | 20.40 | 18.10 | +2.43 | +15.51% | 0.08 | 1 | 1 | 0.37 | 0.72 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 245.00 | 16.40 | 18.30 | 17.35 | 15.60 | +3.90 | +33.34% | 0.07 | 4 | 2 | 0.36 | 0.65 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 250.00 | 13.30 | 14.80 | 14.05 | 14.00 | % | 0.06 | 7 | 0 | 0.35 | 0.58 | 0.01 | -0.15 | 9/1/2026 | 9/1/2026 1:58:54 PM EST | |
| 255.00 | 10.60 | 12.10 | 11.35 | % | 0.04 | 0 | 0 | 0.34 | 0.51 | 0.01 | -0.15 | 9/1/2026 1:58:54 PM EST | |||
| 260.00 | 8.30 | 9.80 | 9.05 | % | 0.03 | 0 | 0 | 0.34 | 0.44 | 0.01 | -0.15 | 9/1/2026 1:58:54 PM EST | |||
| 265.00 | 6.30 | 7.40 | 6.85 | 6.50 | % | 0.03 | 2 | 0 | 0.33 | 0.37 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 1:58:54 PM EST | |
| 270.00 | 4.60 | 6.00 | 5.30 | % | 0.02 | 0 | 0 | 0.34 | 0.31 | 0.01 | -0.13 | 9/1/2026 1:58:54 PM EST | |||
| 275.00 | 3.30 | 4.70 | 4.00 | % | 0.01 | 0 | 0 | 0.33 | 0.25 | 0.01 | -0.12 | 9/1/2026 1:58:54 PM EST | |||
| 280.00 | 2.15 | 3.70 | 2.93 | % | 0.01 | 0 | 0 | 0.34 | 0.20 | 0.01 | -0.10 | 9/1/2026 1:58:54 PM EST | |||
| 285.00 | 0.90 | 3.00 | 1.95 | % | 0.01 | 0 | 0 | 0.33 | 0.16 | 0.01 | -0.09 | 9/1/2026 1:58:54 PM EST | |||
| 290.00 | 0.90 | 3.10 | 2.00 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.01 | -0.08 | 9/1/2026 1:58:54 PM EST | |||
| 295.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.06 | 9/1/2026 1:58:54 PM EST | |||
| 300.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.44 | 0.07 | 0.01 | -0.05 | 9/1/2026 1:58:54 PM EST | |||
| 305.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.04 | 9/1/2026 1:58:54 PM EST | |||
| 310.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.03 | 9/1/2026 1:58:54 PM EST | |||
| 315.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 9/1/2026 1:58:54 PM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 9/1/2026 1:58:54 PM EST | |||
| 325.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 9/1/2026 1:58:54 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 9/1/2026 1:58:54 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 9/1/2026 1:58:54 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 160.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 9/1/2026 1:58:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 9/1/2026 1:58:54 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 9/1/2026 1:58:54 PM EST | |||
| 190.00 | 0.05 | 2.20 | 1.13 | 0.10 | % | 0.01 | 4 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 1:58:54 PM EST | |
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 9/1/2026 1:58:54 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.04 | 9/1/2026 1:58:54 PM EST | |||
| 205.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.05 | 9/1/2026 1:58:54 PM EST | |||
| 210.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.06 | 9/1/2026 1:58:54 PM EST | |||
| 215.00 | 0.05 | 3.10 | 1.58 | 0.75 | % | 0.01 | 2 | 0 | 0.37 | -0.07 | 0.00 | -0.06 | 9/1/2026 | 9/1/2026 1:58:54 PM EST | |
| 220.00 | 0.35 | 3.10 | 1.73 | % | 0.01 | 0 | 0 | 0.36 | -0.10 | 0.01 | -0.08 | 9/1/2026 1:58:54 PM EST | |||
| 225.00 | 1.55 | 2.80 | 2.18 | 2.05 | -1.25 | -37.88% | 0.01 | 1 | 1 | 0.37 | -0.14 | 0.01 | -0.09 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 230.00 | 2.25 | 3.60 | 2.93 | 4.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.18 | 0.01 | -0.11 | 8/31/2026 | 9/1/2026 1:58:54 PM EST |
| 235.00 | 3.10 | 4.70 | 3.90 | 4.00 | % | 0.02 | 3 | 0 | 0.35 | -0.23 | 0.01 | -0.12 | 9/1/2026 | 9/1/2026 1:58:54 PM EST | |
| 240.00 | 4.30 | 5.70 | 5.00 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.28 | 0.01 | -0.14 | 8/28/2026 | 9/1/2026 1:58:54 PM EST |
| 245.00 | 5.70 | 7.40 | 6.55 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.01 | -0.14 | 9/1/2026 1:58:54 PM EST | |||
| 250.00 | 7.50 | 9.30 | 8.40 | 8.52 | % | 0.03 | 10 | 0 | 0.34 | -0.42 | 0.01 | -0.15 | 9/1/2026 | 9/1/2026 1:58:54 PM EST | |
| 255.00 | 9.70 | 11.60 | 10.65 | 11.02 | -4.42 | -28.63% | 0.04 | 10 | 1 | 0.33 | -0.49 | 0.01 | -0.15 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 260.00 | 12.40 | 14.50 | 13.45 | 16.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | -0.56 | 0.01 | -0.15 | 8/31/2026 | 9/1/2026 1:58:54 PM EST |
| 265.00 | 15.40 | 17.40 | 16.40 | 23.29 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.32 | -0.63 | 0.01 | -0.14 | 8/31/2026 | 9/1/2026 1:58:54 PM EST |
| 270.00 | 18.70 | 20.60 | 19.65 | 19.92 | +6.06 | +43.73% | 0.07 | 1 | 1 | 0.31 | -0.69 | 0.01 | -0.13 | 9/1/2026 | 9/1/2026 1:58:54 PM EST |
| 275.00 | 21.30 | 24.10 | 22.70 | % | 0.08 | 0 | 0 | 0.28 | -0.75 | 0.01 | -0.12 | 9/1/2026 1:58:54 PM EST | |||
| 280.00 | 25.50 | 28.00 | 26.75 | % | 0.10 | 0 | 0 | 0.27 | -0.80 | 0.01 | -0.10 | 9/1/2026 1:58:54 PM EST | |||
| 285.00 | 29.10 | 32.90 | 31.00 | % | 0.11 | 0 | 0 | 0.40 | -0.84 | 0.01 | -0.09 | 9/1/2026 1:58:54 PM EST | |||
| 290.00 | 33.70 | 37.50 | 35.60 | % | 0.12 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.08 | 9/1/2026 1:58:54 PM EST | |||
| 295.00 | 38.70 | 42.30 | 40.50 | % | 0.14 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.06 | 9/1/2026 1:58:54 PM EST | |||
| 300.00 | 43.40 | 47.10 | 45.25 | % | 0.15 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.05 | 9/1/2026 1:58:54 PM EST | |||
| 305.00 | 48.40 | 52.20 | 50.30 | % | 0.16 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.04 | 9/1/2026 1:58:54 PM EST | |||
| 310.00 | 53.40 | 57.30 | 55.35 | % | 0.18 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 9/1/2026 1:58:54 PM EST | |||
| 315.00 | 58.40 | 62.30 | 60.35 | % | 0.19 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 9/1/2026 1:58:54 PM EST | |||
| 320.00 | 63.40 | 67.20 | 65.30 | % | 0.20 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 9/1/2026 1:58:54 PM EST | |||
| 325.00 | 68.40 | 72.20 | 70.30 | % | 0.22 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 9/1/2026 1:58:54 PM EST | |||
| 330.00 | 73.40 | 77.30 | 75.35 | % | 0.23 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 9/1/2026 1:58:54 PM EST | |||
| 335.00 | 78.40 | 82.30 | 80.35 | % | 0.24 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 9/1/2026 1:58:54 PM EST | |||
| 340.00 | 83.40 | 87.30 | 85.35 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 345.00 | 88.40 | 92.30 | 90.35 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 350.00 | 93.40 | 97.20 | 95.30 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST | |||
| 355.00 | 98.40 | 102.50 | 100.45 | % | 0.28 | 0 | 0 | 0.77 | -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 | 0.79 | -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 | 0.84 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:54 PM EST |