Options Chain for HOWMET AEROSPACE INC COM (HWM) - $222.25 as of 10/9/2026 7:04:07 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 | 74.00 | 77.90 | 75.95 | % | 0.51 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 155.00 | 69.10 | 73.20 | 71.15 | % | 0.46 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 160.00 | 64.10 | 68.30 | 66.20 | % | 0.41 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 10/9/2026 4:00:04 PM EST | |||
| 165.00 | 59.10 | 63.40 | 61.25 | % | 0.37 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 10/9/2026 4:00:04 PM EST | |||
| 170.00 | 54.40 | 58.40 | 56.40 | % | 0.33 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 10/9/2026 4:00:04 PM EST | |||
| 175.00 | 49.50 | 53.50 | 51.50 | % | 0.29 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.03 | 10/9/2026 4:00:04 PM EST | |||
| 180.00 | 44.80 | 48.80 | 46.80 | % | 0.26 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.04 | 10/9/2026 4:00:04 PM EST | |||
| 185.00 | 40.20 | 44.20 | 42.20 | % | 0.23 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.05 | 10/9/2026 4:00:04 PM EST | |||
| 190.00 | 35.50 | 39.50 | 37.50 | % | 0.20 | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.06 | 10/9/2026 4:00:04 PM EST | |||
| 195.00 | 31.20 | 35.10 | 33.15 | % | 0.17 | 0 | 0 | 0.47 | 0.88 | 0.01 | -0.08 | 10/9/2026 4:00:04 PM EST | |||
| 200.00 | 27.20 | 31.00 | 29.10 | % | 0.15 | 0 | 0 | 0.36 | 0.84 | 0.01 | -0.09 | 10/9/2026 4:00:04 PM EST | |||
| 205.00 | 23.20 | 27.20 | 25.20 | % | 0.12 | 0 | 0 | 0.37 | 0.79 | 0.01 | -0.11 | 10/9/2026 4:00:04 PM EST | |||
| 210.00 | 19.80 | 23.50 | 21.65 | % | 0.10 | 0 | 0 | 0.37 | 0.73 | 0.01 | -0.12 | 10/9/2026 4:00:04 PM EST | |||
| 215.00 | 16.40 | 20.30 | 18.35 | % | 0.09 | 0 | 0 | 0.37 | 0.67 | 0.01 | -0.13 | 10/9/2026 4:00:04 PM EST | |||
| 220.00 | 13.70 | 17.30 | 15.50 | % | 0.07 | 0 | 0 | 0.37 | 0.61 | 0.01 | -0.13 | 10/9/2026 4:00:04 PM EST | |||
| 225.00 | 10.90 | 14.70 | 12.80 | % | 0.06 | 0 | 0 | 0.37 | 0.54 | 0.01 | -0.14 | 10/9/2026 4:00:04 PM EST | |||
| 230.00 | 8.50 | 12.40 | 10.45 | % | 0.05 | 0 | 0 | 0.37 | 0.48 | 0.01 | -0.13 | 10/9/2026 4:00:04 PM EST | |||
| 235.00 | 6.40 | 10.40 | 8.40 | % | 0.04 | 0 | 0 | 0.37 | 0.41 | 0.01 | -0.13 | 10/9/2026 4:00:04 PM EST | |||
| 240.00 | 4.80 | 8.30 | 6.55 | 5.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | 0.35 | 0.01 | -0.12 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 245.00 | 3.40 | 7.20 | 5.30 | % | 0.02 | 0 | 0 | 0.36 | 0.29 | 0.01 | -0.11 | 10/9/2026 4:00:04 PM EST | |||
| 250.00 | 2.10 | 6.00 | 4.05 | % | 0.02 | 0 | 0 | 0.36 | 0.24 | 0.01 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 255.00 | 1.30 | 5.10 | 3.20 | % | 0.01 | 0 | 0 | 0.36 | 0.19 | 0.01 | -0.08 | 10/9/2026 4:00:04 PM EST | |||
| 260.00 | 0.15 | 4.30 | 2.23 | % | 0.01 | 0 | 0 | 0.32 | 0.14 | 0.01 | -0.07 | 10/9/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.45 | 0.12 | 0.01 | -0.06 | 10/9/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.47 | 0.09 | 0.01 | -0.05 | 10/9/2026 4:00:04 PM EST | |||
| 275.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.49 | 0.07 | 0.00 | -0.04 | 10/9/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.03 | 10/9/2026 4:00:04 PM EST | |||
| 285.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.02 | 10/9/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 10/9/2026 4:00:04 PM EST | |||
| 295.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 305.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 315.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 325.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 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 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 10/9/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 10/9/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.03 | 10/9/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.04 | 10/9/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.00 | -0.05 | 10/9/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.51 | -0.09 | 0.01 | -0.06 | 10/9/2026 4:00:04 PM EST | |||
| 195.00 | 0.20 | 4.00 | 2.10 | % | 0.01 | 0 | 0 | 0.35 | -0.12 | 0.01 | -0.08 | 10/9/2026 4:00:04 PM EST | |||
| 200.00 | 0.80 | 4.90 | 2.85 | % | 0.01 | 0 | 0 | 0.36 | -0.16 | 0.01 | -0.09 | 10/9/2026 4:00:04 PM EST | |||
| 205.00 | 2.05 | 6.10 | 4.08 | % | 0.02 | 0 | 0 | 0.37 | -0.21 | 0.01 | -0.11 | 10/9/2026 4:00:04 PM EST | |||
| 210.00 | 3.30 | 7.40 | 5.35 | % | 0.03 | 0 | 0 | 0.37 | -0.27 | 0.01 | -0.12 | 10/9/2026 4:00:04 PM EST | |||
| 215.00 | 5.10 | 9.20 | 7.15 | % | 0.03 | 0 | 0 | 0.37 | -0.33 | 0.01 | -0.13 | 10/9/2026 4:00:04 PM EST | |||
| 220.00 | 7.10 | 11.00 | 9.05 | % | 0.04 | 0 | 0 | 0.36 | -0.39 | 0.01 | -0.13 | 10/9/2026 4:00:04 PM EST | |||
| 225.00 | 9.50 | 13.50 | 11.50 | % | 0.05 | 0 | 0 | 0.37 | -0.46 | 0.01 | -0.14 | 10/9/2026 4:00:04 PM EST | |||
| 230.00 | 12.20 | 16.10 | 14.15 | % | 0.06 | 0 | 0 | 0.36 | -0.52 | 0.01 | -0.13 | 10/9/2026 4:00:04 PM EST | |||
| 235.00 | 15.20 | 19.00 | 17.10 | % | 0.07 | 0 | 0 | 0.36 | -0.59 | 0.01 | -0.13 | 10/9/2026 4:00:04 PM EST | |||
| 240.00 | 18.50 | 22.20 | 20.35 | % | 0.08 | 0 | 0 | 0.36 | -0.65 | 0.01 | -0.12 | 10/9/2026 4:00:04 PM EST | |||
| 245.00 | 22.10 | 26.00 | 24.05 | % | 0.10 | 0 | 0 | 0.36 | -0.71 | 0.01 | -0.11 | 10/9/2026 4:00:04 PM EST | |||
| 250.00 | 25.90 | 29.90 | 27.90 | % | 0.11 | 0 | 0 | 0.35 | -0.76 | 0.01 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 255.00 | 30.00 | 34.00 | 32.00 | % | 0.13 | 0 | 0 | 0.33 | -0.81 | 0.01 | -0.08 | 10/9/2026 4:00:04 PM EST | |||
| 260.00 | 34.20 | 38.50 | 36.35 | % | 0.14 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.07 | 10/9/2026 4:00:04 PM EST | |||
| 265.00 | 38.90 | 42.70 | 40.80 | % | 0.15 | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.06 | 10/9/2026 4:00:04 PM EST | |||
| 270.00 | 43.50 | 47.40 | 45.45 | % | 0.17 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.05 | 10/9/2026 4:00:04 PM EST | |||
| 275.00 | 48.10 | 52.30 | 50.20 | % | 0.18 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.04 | 10/9/2026 4:00:04 PM EST | |||
| 280.00 | 53.10 | 57.10 | 55.10 | % | 0.20 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 10/9/2026 4:00:04 PM EST | |||
| 285.00 | 57.90 | 62.20 | 60.05 | % | 0.21 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 10/9/2026 4:00:04 PM EST | |||
| 290.00 | 62.90 | 67.00 | 64.95 | % | 0.22 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 10/9/2026 4:00:04 PM EST | |||
| 295.00 | 68.00 | 71.90 | 69.95 | % | 0.24 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 300.00 | 73.10 | 76.90 | 75.00 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 305.00 | 78.10 | 82.10 | 80.10 | % | 0.26 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 310.00 | 83.10 | 86.90 | 85.00 | % | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 315.00 | 88.10 | 91.90 | 90.00 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 320.00 | 93.10 | 97.00 | 95.05 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 325.00 | 98.10 | 101.90 | 100.00 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 330.00 | 103.10 | 106.90 | 105.00 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 335.00 | 108.10 | 111.90 | 110.00 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST |