Options Chain for HOWMET AEROSPACE INC COM (HWM) - $208.15 as of 10/22/2026 11:44:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 52.60 | 56.10 | 54.35 | % | 0.39 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 10/22/2026 11:58:59 AM EST | |||
| 145.00 | 47.70 | 51.10 | 49.40 | 84.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.85 | 0.98 | 0.00 | -0.02 | 9/17/2026 | 10/22/2026 11:58:59 AM EST |
| 150.00 | 42.50 | 46.30 | 44.40 | 75.92 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.80 | 0.96 | 0.00 | -0.03 | 10/7/2026 | 10/22/2026 11:58:59 AM EST |
| 155.00 | 38.70 | 41.60 | 40.15 | % | 0.26 | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.05 | 10/22/2026 11:58:59 AM EST | |||
| 160.00 | 34.20 | 37.00 | 35.60 | % | 0.22 | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.07 | 10/22/2026 11:58:59 AM EST | |||
| 165.00 | 29.70 | 32.60 | 31.15 | % | 0.19 | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.10 | 10/22/2026 11:58:59 AM EST | |||
| 170.00 | 25.50 | 28.50 | 27.00 | % | 0.16 | 0 | 0 | 0.50 | 0.82 | 0.01 | -0.12 | 10/22/2026 11:58:59 AM EST | |||
| 175.00 | 21.60 | 24.60 | 23.10 | % | 0.13 | 0 | 0 | 0.51 | 0.76 | 0.01 | -0.15 | 10/22/2026 11:58:59 AM EST | |||
| 180.00 | 18.60 | 19.90 | 19.25 | 20.52 | -31.88 | -60.84% | 0.11 | 30 | 35 | 0.51 | 0.70 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 185.00 | 15.20 | 16.70 | 15.95 | 14.80 | % | 0.09 | 6 | 0 | 0.54 | 0.63 | 0.01 | -0.18 | 10/22/2026 | 10/22/2026 11:58:59 AM EST | |
| 190.00 | 12.90 | 14.80 | 13.85 | 13.75 | -27.15 | -66.39% | 0.07 | 16 | 1 | 0.53 | 0.56 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 195.00 | 10.70 | 12.30 | 11.50 | 10.10 | -14.94 | -59.67% | 0.06 | 37 | 10 | 0.54 | 0.49 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 200.00 | 8.60 | 10.90 | 9.75 | 8.10 | -5.70 | -41.31% | 0.05 | 22 | 25 | 0.55 | 0.42 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 202.50 | 7.60 | 9.40 | 8.50 | 8.00 | -4.20 | -34.43% | 0.04 | 12 | 22 | 0.56 | 0.39 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 205.00 | 6.70 | 7.20 | 6.95 | 6.80 | -4.00 | -37.04% | 0.03 | 7 | 23 | 0.51 | 0.36 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 207.50 | 4.70 | 7.50 | 6.10 | 5.90 | -4.00 | -40.41% | 0.03 | 5 | 31 | 0.53 | 0.33 | 0.01 | -0.18 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 210.00 | 5.00 | 6.10 | 5.55 | 5.24 | -3.06 | -36.87% | 0.03 | 4 | 40 | 0.53 | 0.30 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 212.50 | 3.40 | 6.00 | 4.70 | 9.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | 0.28 | 0.01 | -0.17 | 10/21/2026 | 10/22/2026 11:58:59 AM EST |
| 215.00 | 2.95 | 5.60 | 4.28 | 9.67 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.53 | 0.25 | 0.01 | -0.16 | 10/21/2026 | 10/22/2026 11:58:59 AM EST |
| 217.50 | 2.55 | 4.00 | 3.28 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.54 | 0.23 | 0.01 | -0.15 | 10/21/2026 | 10/22/2026 11:58:59 AM EST |
| 220.00 | 2.50 | 5.00 | 3.75 | 2.80 | -2.20 | -44.00% | 0.02 | 4 | 97 | 0.53 | 0.21 | 0.01 | -0.14 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 222.50 | 1.75 | 4.50 | 3.13 | % | 0.01 | 0 | 0 | 0.54 | 0.19 | 0.01 | -0.14 | 10/22/2026 11:58:59 AM EST | |||
| 225.00 | 1.45 | 2.70 | 2.08 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.53 | 0.17 | 0.01 | -0.13 | 10/21/2026 | 10/22/2026 11:58:59 AM EST |
| 227.50 | 0.15 | 2.90 | 1.53 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.15 | 0.01 | -0.12 | 10/20/2026 | 10/22/2026 11:58:59 AM EST |
| 230.00 | 1.45 | 2.25 | 1.85 | 1.77 | -1.23 | -41.00% | 0.01 | 6 | 230 | 0.48 | 0.13 | 0.01 | -0.11 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 232.50 | 0.85 | 3.40 | 2.13 | % | 0.01 | 0 | 0 | 0.55 | 0.12 | 0.01 | -0.10 | 10/22/2026 11:58:59 AM EST | |||
| 235.00 | 0.60 | 1.80 | 1.20 | 0.85 | -1.05 | -55.27% | 0.01 | 4 | 4 | 0.51 | 0.11 | 0.01 | -0.09 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 237.50 | 0.45 | 2.15 | 1.30 | 1.10 | -0.56 | -33.74% | 0.01 | 1 | 1 | 0.53 | 0.09 | 0.01 | -0.09 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 240.00 | 0.55 | 1.45 | 1.00 | 0.50 | -0.94 | -65.28% | 0.00 | 7 | 121 | 0.45 | 0.08 | 0.01 | -0.08 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 242.50 | 0.25 | 2.60 | 1.43 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.57 | 0.07 | 0.00 | -0.07 | 10/20/2026 | 10/22/2026 11:58:59 AM EST |
| 245.00 | 0.05 | 1.90 | 0.98 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.06 | 0.00 | -0.07 | 10/20/2026 | 10/22/2026 11:58:59 AM EST |
| 247.50 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.74 | 0.06 | 0.00 | -0.06 | 10/22/2026 11:58:59 AM EST | |||
| 250.00 | 0.05 | 0.70 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 5 | 200 | 0.47 | 0.05 | 0.00 | -0.05 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 255.00 | 0.00 | 2.45 | 1.23 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.04 | 0.00 | -0.04 | 10/19/2026 | 10/22/2026 11:58:59 AM EST |
| 260.00 | 0.10 | 0.95 | 0.53 | 0.35 | +0.03 | +9.38% | 0.00 | 1 | 319 | 0.56 | 0.03 | 0.00 | -0.03 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 265.00 | 0.00 | 0.70 | 0.35 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.02 | 0.00 | -0.03 | 10/19/2026 | 10/22/2026 11:58:59 AM EST |
| 270.00 | 0.00 | 1.90 | 0.95 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.84 | 0.02 | 0.00 | -0.02 | 10/19/2026 | 10/22/2026 11:58:59 AM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.94 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/22/2026 11:58:59 AM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.00 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/22/2026 11:58:59 AM EST |
| 300.00 | 0.00 | 1.95 | 0.98 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.03 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/22/2026 11:58:59 AM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/22/2026 11:58:59 AM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.17 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/22/2026 11:58:59 AM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 10/22/2026 11:58:59 AM EST | |||
| 145.00 | 0.10 | 2.40 | 1.25 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.02 | 10/22/2026 11:58:59 AM EST | |||
| 150.00 | 0.25 | 1.20 | 0.73 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.04 | 0.00 | -0.03 | 9/21/2026 | 10/22/2026 11:58:59 AM EST |
| 155.00 | 0.45 | 2.60 | 1.53 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.00 | -0.05 | 10/22/2026 11:58:59 AM EST | |||
| 160.00 | 0.80 | 1.15 | 0.98 | 1.30 | +1.05 | +420.00% | 0.01 | 100 | 12 | 0.48 | -0.09 | 0.01 | -0.07 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 165.00 | 1.30 | 1.80 | 1.55 | 2.42 | +1.67 | +222.67% | 0.01 | 267 | 3 | 0.47 | -0.13 | 0.01 | -0.10 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 170.00 | 2.30 | 2.65 | 2.48 | 2.25 | +1.60 | +246.16% | 0.01 | 109 | 8 | 0.49 | -0.18 | 0.01 | -0.12 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 175.00 | 3.00 | 3.80 | 3.40 | 2.65 | +1.85 | +231.25% | 0.02 | 21 | 103 | 0.50 | -0.24 | 0.01 | -0.15 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 180.00 | 4.50 | 5.30 | 4.90 | 5.50 | +3.90 | +243.75% | 0.03 | 97 | 4,783 | 0.50 | -0.30 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 185.00 | 6.50 | 7.50 | 7.00 | 6.50 | +3.97 | +156.92% | 0.04 | 49 | 314 | 0.52 | -0.37 | 0.01 | -0.18 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 190.00 | 9.00 | 9.70 | 9.35 | 8.70 | +5.36 | +160.48% | 0.05 | 7,366 | 7,283 | 0.51 | -0.44 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 195.00 | 11.60 | 12.80 | 12.20 | 11.20 | +6.10 | +119.61% | 0.06 | 50 | 5,686 | 0.52 | -0.51 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 200.00 | 14.60 | 16.10 | 15.35 | 13.90 | +7.10 | +104.42% | 0.08 | 9 | 685 | 0.54 | -0.58 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 202.50 | 16.00 | 17.80 | 16.90 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.54 | -0.61 | 0.01 | -0.19 | 10/21/2026 | 10/22/2026 11:58:59 AM EST |
| 205.00 | 16.60 | 18.50 | 17.55 | 9.10 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.53 | -0.64 | 0.01 | -0.19 | 10/21/2026 | 10/22/2026 11:58:59 AM EST |
| 207.50 | 18.40 | 20.30 | 19.35 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 1,320 | 0.53 | -0.67 | 0.01 | -0.18 | 10/21/2026 | 10/22/2026 11:58:59 AM EST |
| 210.00 | 20.10 | 22.80 | 21.45 | 20.65 | +8.75 | +73.53% | 0.10 | 1 | 508 | 0.53 | -0.70 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 212.50 | 21.90 | 24.60 | 23.25 | 25.02 | +11.62 | +86.72% | 0.11 | 30 | 23 | 0.53 | -0.72 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 215.00 | 23.90 | 25.80 | 24.85 | 14.90 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.53 | -0.75 | 0.01 | -0.16 | 10/21/2026 | 10/22/2026 11:58:59 AM EST |
| 217.50 | 25.30 | 28.50 | 26.90 | 15.70 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.53 | -0.77 | 0.01 | -0.15 | 10/21/2026 | 10/22/2026 11:58:59 AM EST |
| 220.00 | 27.30 | 30.40 | 28.85 | 30.88 | +13.08 | +73.49% | 0.13 | 3 | 183 | 0.53 | -0.79 | 0.01 | -0.14 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 222.50 | 29.30 | 32.50 | 30.90 | % | 0.14 | 0 | 0 | 0.51 | -0.81 | 0.01 | -0.14 | 10/22/2026 11:58:59 AM EST | |||
| 225.00 | 31.40 | 34.60 | 33.00 | % | 0.15 | 0 | 0 | 0.53 | -0.83 | 0.01 | -0.13 | 10/22/2026 11:58:59 AM EST | |||
| 227.50 | 33.70 | 36.80 | 35.25 | 31.80 | % | 0.15 | 1 | 0 | 0.51 | -0.85 | 0.01 | -0.12 | 10/22/2026 | 10/22/2026 11:58:59 AM EST | |
| 230.00 | 36.10 | 38.80 | 37.45 | 32.20 | +6.44 | +25.00% | 0.16 | 2 | 306 | 0.53 | -0.87 | 0.01 | -0.11 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 232.50 | 38.20 | 41.20 | 39.70 | % | 0.17 | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.10 | 10/22/2026 11:58:59 AM EST | |||
| 235.00 | 40.50 | 43.30 | 41.90 | % | 0.18 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.09 | 10/22/2026 11:58:59 AM EST | |||
| 237.50 | 43.40 | 45.90 | 44.65 | % | 0.19 | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.09 | 10/22/2026 11:58:59 AM EST | |||
| 240.00 | 45.30 | 48.00 | 46.65 | 46.88 | +14.31 | +43.94% | 0.19 | 9 | 82 | 0.70 | -0.92 | 0.01 | -0.08 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 242.50 | 47.50 | 50.50 | 49.00 | % | 0.20 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.07 | 10/22/2026 11:58:59 AM EST | |||
| 245.00 | 49.80 | 53.90 | 51.85 | % | 0.21 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.07 | 10/22/2026 11:58:59 AM EST | |||
| 247.50 | 52.20 | 55.30 | 53.75 | % | 0.22 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.06 | 10/22/2026 11:58:59 AM EST | |||
| 250.00 | 54.70 | 57.80 | 56.25 | 44.35 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.76 | -0.95 | 0.00 | -0.05 | 10/20/2026 | 10/22/2026 11:58:59 AM EST |
| 255.00 | 59.60 | 62.60 | 61.10 | % | 0.24 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.04 | 10/22/2026 11:58:59 AM EST | |||
| 260.00 | 64.60 | 68.50 | 66.55 | 39.32 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.82 | -0.97 | 0.00 | -0.03 | 10/16/2026 | 10/22/2026 11:58:59 AM EST |
| 265.00 | 69.60 | 73.60 | 71.60 | % | 0.27 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.03 | 10/22/2026 11:58:59 AM EST | |||
| 270.00 | 74.60 | 78.60 | 76.60 | 53.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.89 | -0.98 | 0.00 | -0.02 | 10/15/2026 | 10/22/2026 11:58:59 AM EST |
| 280.00 | 84.60 | 88.60 | 86.60 | 55.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 10/16/2026 | 10/22/2026 11:58:59 AM EST |
| 290.00 | 94.60 | 98.60 | 96.60 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 10/22/2026 11:58:59 AM EST | |||
| 300.00 | 104.60 | 108.60 | 106.60 | 83.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/22/2026 11:58:59 AM EST |
| 310.00 | 114.60 | 118.50 | 116.55 | % | 0.38 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST | |||
| 320.00 | 124.60 | 128.50 | 126.55 | % | 0.40 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST | |||
| 330.00 | 134.60 | 138.50 | 136.55 | % | 0.41 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST | |||
| 340.00 | 144.60 | 148.60 | 146.60 | % | 0.43 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST |