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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 87.40 | 91.50 | 89.45 | % | 0.64 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 145.00 | 82.50 | 86.60 | 84.55 | 84.80 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.01 | 9/17/2026 | 10/1/2026 4:00:08 PM EST |
| 150.00 | 77.60 | 81.70 | 79.65 | 81.33 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.02 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 155.00 | 73.10 | 76.70 | 74.90 | % | 0.48 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 160.00 | 68.20 | 71.80 | 70.00 | % | 0.44 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 165.00 | 63.30 | 67.00 | 65.15 | % | 0.39 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 10/1/2026 4:00:08 PM EST | |||
| 170.00 | 58.40 | 62.10 | 60.25 | % | 0.35 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.03 | 10/1/2026 4:00:08 PM EST | |||
| 175.00 | 54.30 | 57.10 | 55.70 | % | 0.32 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.04 | 10/1/2026 4:00:08 PM EST | |||
| 180.00 | 49.50 | 52.40 | 50.95 | 52.40 | 0.00 | 0.00% | 0.28 | 0 | 35 | 0.57 | 0.95 | 0.00 | -0.05 | 9/23/2026 | 10/1/2026 4:00:08 PM EST |
| 185.00 | 44.90 | 47.30 | 46.10 | % | 0.25 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.06 | 10/1/2026 4:00:08 PM EST | |||
| 190.00 | 39.90 | 43.50 | 41.70 | 40.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.54 | 0.91 | 0.00 | -0.08 | 9/17/2026 | 10/1/2026 4:00:08 PM EST |
| 195.00 | 35.90 | 38.50 | 37.20 | 35.05 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.42 | 0.87 | 0.01 | -0.09 | 9/23/2026 | 10/1/2026 4:00:08 PM EST |
| 200.00 | 31.70 | 34.50 | 33.10 | 32.60 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.42 | 0.84 | 0.01 | -0.10 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 210.00 | 23.80 | 26.20 | 25.00 | 24.69 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.40 | 0.75 | 0.01 | -0.13 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 220.00 | 18.00 | 19.40 | 18.70 | 18.06 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.40 | 0.64 | 0.01 | -0.14 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 230.00 | 11.70 | 13.60 | 12.65 | 12.70 | -0.10 | -0.79% | 0.06 | 5 | 167 | 0.38 | 0.53 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 240.00 | 8.00 | 9.20 | 8.60 | 8.95 | -1.22 | -12.00% | 0.04 | 5 | 71 | 0.38 | 0.41 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 250.00 | 5.10 | 6.00 | 5.55 | 5.78 | +0.48 | +9.06% | 0.02 | 2 | 30 | 0.38 | 0.29 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 260.00 | 3.20 | 3.80 | 3.50 | 3.50 | +0.30 | +9.38% | 0.01 | 144 | 37 | 0.38 | 0.20 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 270.00 | 0.65 | 3.20 | 1.93 | 2.25 | +0.06 | +2.74% | 0.01 | 2 | 42 | 0.35 | 0.12 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 280.00 | 0.25 | 2.25 | 1.25 | 1.15 | -0.90 | -43.91% | 0.00 | 2 | 9 | 0.36 | 0.08 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 290.00 | 0.20 | 1.30 | 0.75 | 0.75 | -0.25 | -25.00% | 0.00 | 9 | 18 | 0.37 | 0.05 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 300.00 | 0.30 | 0.70 | 0.50 | 0.40 | -0.35 | -46.67% | 0.00 | 19 | 4 | 0.39 | 0.03 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 320.00 | 0.00 | 1.80 | 0.90 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.60 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 10/1/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 340.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.02 | 9/21/2026 | 10/1/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 0.65 | 0.33 | 0.25 | % | 0.00 | 12 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:08 PM EST | |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | -0.01 | 0.00 | -0.03 | 9/17/2026 | 10/1/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | -0.02 | 0.00 | -0.03 | 9/24/2026 | 10/1/2026 4:00:08 PM EST |
| 175.00 | 0.10 | 1.55 | 0.83 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.04 | 10/1/2026 4:00:08 PM EST | |||
| 180.00 | 0.40 | 1.50 | 0.95 | 1.05 | -0.05 | -4.55% | 0.01 | 3 | 27 | 0.43 | -0.05 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 185.00 | 0.90 | 1.65 | 1.28 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.43 | -0.07 | 0.00 | -0.06 | 9/24/2026 | 10/1/2026 4:00:08 PM EST |
| 190.00 | 0.35 | 3.50 | 1.93 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 2,594 | 0.41 | -0.10 | 0.00 | -0.08 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 195.00 | 0.95 | 3.80 | 2.38 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | -0.13 | 0.01 | -0.09 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 200.00 | 2.70 | 3.60 | 3.15 | 3.17 | +0.16 | +5.32% | 0.02 | 2 | 45 | 0.41 | -0.16 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 210.00 | 4.70 | 5.50 | 5.10 | 5.30 | -0.90 | -14.52% | 0.02 | 3 | 57 | 0.39 | -0.25 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 220.00 | 7.80 | 9.10 | 8.45 | 8.40 | -1.10 | -11.58% | 0.04 | 3 | 28 | 0.38 | -0.36 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 230.00 | 12.30 | 13.50 | 12.90 | 12.85 | -1.25 | -8.87% | 0.06 | 13 | 81 | 0.38 | -0.47 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 240.00 | 17.90 | 19.10 | 18.50 | 19.41 | -0.18 | -0.92% | 0.08 | 9 | 45 | 0.37 | -0.59 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 250.00 | 24.50 | 26.60 | 25.55 | 26.30 | +1.95 | +8.01% | 0.10 | 1 | 4 | 0.36 | -0.71 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 260.00 | 31.70 | 35.20 | 33.45 | 34.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.34 | -0.80 | 0.01 | -0.09 | 9/21/2026 | 10/1/2026 4:00:08 PM EST |
| 270.00 | 40.40 | 44.00 | 42.20 | % | 0.16 | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.07 | 10/1/2026 4:00:08 PM EST | |||
| 280.00 | 49.60 | 53.30 | 51.45 | 51.33 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.49 | -0.92 | 0.00 | -0.05 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 290.00 | 59.40 | 63.20 | 61.30 | % | 0.21 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.03 | 10/1/2026 4:00:08 PM EST | |||
| 300.00 | 69.50 | 73.00 | 71.25 | % | 0.24 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 310.00 | 79.50 | 83.00 | 81.25 | % | 0.26 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 320.00 | 89.40 | 93.30 | 91.35 | % | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 330.00 | 99.50 | 103.30 | 101.40 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 340.00 | 109.40 | 113.60 | 111.50 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST |