Options Chain for HOWMET AEROSPACE INC COM (HWM) - $226.18 as of 10/1/2026 2:57:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 67.90 | 71.60 | 69.75 | % | 0.44 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 165.00 | 63.10 | 66.70 | 64.90 | % | 0.39 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 170.00 | 58.20 | 61.70 | 59.95 | % | 0.35 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 10/1/2026 4:00:08 PM EST | |||
| 175.00 | 53.30 | 57.00 | 55.15 | % | 0.32 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.03 | 10/1/2026 4:00:08 PM EST | |||
| 180.00 | 48.50 | 52.20 | 50.35 | % | 0.28 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.04 | 10/1/2026 4:00:08 PM EST | |||
| 185.00 | 43.80 | 47.40 | 45.60 | % | 0.25 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.05 | 10/1/2026 4:00:08 PM EST | |||
| 190.00 | 39.10 | 42.80 | 40.95 | % | 0.22 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.07 | 10/1/2026 4:00:08 PM EST | |||
| 195.00 | 34.60 | 38.30 | 36.45 | % | 0.19 | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.08 | 10/1/2026 4:00:08 PM EST | |||
| 200.00 | 30.30 | 34.00 | 32.15 | % | 0.16 | 0 | 0 | 0.40 | 0.86 | 0.01 | -0.09 | 10/1/2026 4:00:08 PM EST | |||
| 205.00 | 26.10 | 29.90 | 28.00 | % | 0.14 | 0 | 0 | 0.40 | 0.82 | 0.01 | -0.11 | 10/1/2026 4:00:08 PM EST | |||
| 210.00 | 22.50 | 26.10 | 24.30 | % | 0.12 | 0 | 0 | 0.41 | 0.77 | 0.01 | -0.12 | 10/1/2026 4:00:08 PM EST | |||
| 215.00 | 18.90 | 22.60 | 20.75 | % | 0.10 | 0 | 0 | 0.40 | 0.71 | 0.01 | -0.13 | 10/1/2026 4:00:08 PM EST | |||
| 220.00 | 15.90 | 19.00 | 17.45 | % | 0.08 | 0 | 0 | 0.40 | 0.65 | 0.01 | -0.14 | 10/1/2026 4:00:08 PM EST | |||
| 225.00 | 13.00 | 16.30 | 14.65 | % | 0.07 | 0 | 0 | 0.40 | 0.58 | 0.01 | -0.15 | 10/1/2026 4:00:08 PM EST | |||
| 230.00 | 10.20 | 13.90 | 12.05 | 13.39 | % | 0.05 | 1 | 0 | 0.39 | 0.52 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 4:00:08 PM EST | |
| 235.00 | 8.10 | 11.50 | 9.80 | % | 0.04 | 0 | 0 | 0.39 | 0.45 | 0.01 | -0.15 | 10/1/2026 4:00:08 PM EST | |||
| 240.00 | 5.90 | 9.60 | 7.75 | 6.00 | % | 0.03 | 2 | 0 | 0.38 | 0.39 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:08 PM EST | |
| 245.00 | 4.30 | 8.10 | 6.20 | % | 0.03 | 0 | 0 | 0.38 | 0.33 | 0.01 | -0.13 | 10/1/2026 4:00:08 PM EST | |||
| 250.00 | 2.75 | 6.80 | 4.78 | % | 0.02 | 0 | 0 | 0.38 | 0.27 | 0.01 | -0.12 | 10/1/2026 4:00:08 PM EST | |||
| 255.00 | 1.80 | 5.60 | 3.70 | % | 0.01 | 0 | 0 | 0.37 | 0.22 | 0.01 | -0.11 | 10/1/2026 4:00:08 PM EST | |||
| 260.00 | 0.75 | 4.80 | 2.78 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.01 | -0.09 | 10/1/2026 4:00:08 PM EST | |||
| 265.00 | 0.05 | 4.20 | 2.13 | % | 0.01 | 0 | 0 | 0.33 | 0.14 | 0.01 | -0.08 | 10/1/2026 4:00:08 PM EST | |||
| 270.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.01 | -0.07 | 10/1/2026 4:00:08 PM EST | |||
| 275.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.01 | -0.06 | 10/1/2026 4:00:08 PM EST | |||
| 280.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.51 | 0.07 | 0.00 | -0.05 | 10/1/2026 4:00:08 PM EST | |||
| 285.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.04 | 10/1/2026 4:00:08 PM EST | |||
| 290.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.03 | 10/1/2026 4:00:08 PM EST | |||
| 295.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 300.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.02 | 10/1/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 10/1/2026 4:00:08 PM EST | |||
| 175.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.03 | 10/1/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.04 | 10/1/2026 4:00:08 PM EST | |||
| 185.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.00 | -0.05 | 10/1/2026 4:00:08 PM EST | |||
| 190.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.56 | -0.07 | 0.00 | -0.07 | 10/1/2026 4:00:08 PM EST | |||
| 195.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.53 | -0.10 | 0.01 | -0.08 | 10/1/2026 4:00:08 PM EST | |||
| 200.00 | 0.30 | 4.50 | 2.40 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.01 | -0.09 | 10/1/2026 4:00:08 PM EST | |||
| 205.00 | 1.35 | 5.20 | 3.28 | % | 0.02 | 0 | 0 | 0.38 | -0.18 | 0.01 | -0.11 | 10/1/2026 4:00:08 PM EST | |||
| 210.00 | 2.40 | 6.40 | 4.40 | % | 0.02 | 0 | 0 | 0.38 | -0.23 | 0.01 | -0.12 | 10/1/2026 4:00:08 PM EST | |||
| 215.00 | 4.00 | 7.70 | 5.85 | % | 0.03 | 0 | 0 | 0.38 | -0.29 | 0.01 | -0.13 | 10/1/2026 4:00:08 PM EST | |||
| 220.00 | 6.10 | 9.40 | 7.75 | % | 0.04 | 0 | 0 | 0.39 | -0.35 | 0.01 | -0.14 | 10/1/2026 4:00:08 PM EST | |||
| 225.00 | 7.80 | 11.50 | 9.65 | % | 0.04 | 0 | 0 | 0.38 | -0.42 | 0.01 | -0.15 | 10/1/2026 4:00:08 PM EST | |||
| 230.00 | 10.70 | 13.90 | 12.30 | % | 0.05 | 0 | 0 | 0.38 | -0.48 | 0.01 | -0.15 | 10/1/2026 4:00:08 PM EST | |||
| 235.00 | 13.80 | 16.60 | 15.20 | % | 0.06 | 0 | 0 | 0.38 | -0.55 | 0.01 | -0.15 | 10/1/2026 4:00:08 PM EST | |||
| 240.00 | 16.50 | 19.50 | 18.00 | % | 0.07 | 0 | 0 | 0.37 | -0.61 | 0.01 | -0.14 | 10/1/2026 4:00:08 PM EST | |||
| 245.00 | 19.30 | 23.20 | 21.25 | % | 0.09 | 0 | 0 | 0.36 | -0.67 | 0.01 | -0.13 | 10/1/2026 4:00:08 PM EST | |||
| 250.00 | 23.00 | 26.80 | 24.90 | % | 0.10 | 0 | 0 | 0.36 | -0.73 | 0.01 | -0.12 | 10/1/2026 4:00:08 PM EST | |||
| 255.00 | 26.90 | 30.70 | 28.80 | % | 0.11 | 0 | 0 | 0.34 | -0.78 | 0.01 | -0.11 | 10/1/2026 4:00:08 PM EST | |||
| 260.00 | 31.10 | 34.80 | 32.95 | % | 0.13 | 0 | 0 | 0.45 | -0.82 | 0.01 | -0.09 | 10/1/2026 4:00:08 PM EST | |||
| 265.00 | 35.50 | 39.20 | 37.35 | % | 0.14 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.08 | 10/1/2026 4:00:08 PM EST | |||
| 270.00 | 40.00 | 43.70 | 41.85 | % | 0.15 | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.07 | 10/1/2026 4:00:08 PM EST | |||
| 275.00 | 44.70 | 48.30 | 46.50 | % | 0.17 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.06 | 10/1/2026 4:00:08 PM EST | |||
| 280.00 | 49.50 | 53.10 | 51.30 | % | 0.18 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.05 | 10/1/2026 4:00:08 PM EST | |||
| 285.00 | 54.50 | 58.30 | 56.40 | % | 0.20 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.04 | 10/1/2026 4:00:08 PM EST | |||
| 290.00 | 59.50 | 63.20 | 61.35 | % | 0.21 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 10/1/2026 4:00:08 PM EST | |||
| 295.00 | 64.40 | 68.00 | 66.20 | % | 0.22 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 300.00 | 69.40 | 73.00 | 71.20 | % | 0.24 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 10/1/2026 4:00:08 PM EST |