Options Chain for HOWMET AEROSPACE INC COM (HWM) - $196.01 as of 10/27/2026 7:43:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 90.50 | 94.40 | 92.45 | 155.60 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/27/2026 3:59:51 PM EST |
| 105.00 | 85.60 | 89.50 | 87.55 | % | 0.83 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:51 PM EST | |||
| 110.00 | 80.60 | 84.50 | 82.55 | % | 0.75 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:51 PM EST | |||
| 115.00 | 75.70 | 79.70 | 77.70 | % | 0.68 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:51 PM EST | |||
| 120.00 | 70.80 | 74.60 | 72.70 | 169.70 | 0.00 | 0.00% | 0.61 | 0 | 4 | 0.94 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 10/27/2026 3:59:51 PM EST |
| 125.00 | 65.80 | 69.90 | 67.85 | % | 0.54 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 10/27/2026 3:59:51 PM EST | |||
| 130.00 | 60.90 | 64.80 | 62.85 | % | 0.48 | 0 | 10 | 0.82 | 0.98 | 0.00 | -0.03 | 10/27/2026 3:59:51 PM EST | |||
| 135.00 | 56.00 | 59.80 | 57.90 | 155.18 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.76 | 0.98 | 0.00 | -0.03 | 8/14/2026 | 10/27/2026 3:59:51 PM EST |
| 140.00 | 51.30 | 54.90 | 53.10 | 93.00 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.68 | 0.96 | 0.00 | -0.05 | 10/5/2026 | 10/27/2026 3:59:51 PM EST |
| 145.00 | 46.50 | 50.10 | 48.30 | % | 0.33 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.05 | 10/27/2026 3:59:51 PM EST | |||
| 150.00 | 41.60 | 45.20 | 43.40 | 70.23 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.59 | 0.93 | 0.00 | -0.06 | 10/14/2026 | 10/27/2026 3:59:51 PM EST |
| 155.00 | 37.20 | 40.40 | 38.80 | 111.74 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.56 | 0.90 | 0.00 | -0.07 | 8/26/2026 | 10/27/2026 3:59:51 PM EST |
| 160.00 | 32.70 | 36.00 | 34.35 | 83.65 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.52 | 0.87 | 0.01 | -0.09 | 8/31/2026 | 10/27/2026 3:59:51 PM EST |
| 165.00 | 29.10 | 32.30 | 30.70 | 72.13 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.42 | 0.84 | 0.01 | -0.10 | 9/9/2026 | 10/27/2026 3:59:51 PM EST |
| 170.00 | 24.80 | 27.80 | 26.30 | 46.50 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.40 | 0.80 | 0.01 | -0.11 | 10/21/2026 | 10/27/2026 3:59:51 PM EST |
| 175.00 | 21.40 | 24.20 | 22.80 | 19.55 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.41 | 0.75 | 0.01 | -0.12 | 10/23/2026 | 10/27/2026 3:59:51 PM EST |
| 180.00 | 18.20 | 20.90 | 19.55 | 18.70 | +2.20 | +13.34% | 0.11 | 1 | 13 | 0.42 | 0.69 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 185.00 | 14.80 | 18.00 | 16.40 | 16.75 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.42 | 0.63 | 0.01 | -0.13 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 190.00 | 12.50 | 15.60 | 14.05 | 14.37 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.43 | 0.57 | 0.01 | -0.13 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 195.00 | 10.80 | 13.10 | 11.95 | 12.80 | -0.90 | -6.57% | 0.06 | 23 | 26 | 0.44 | 0.51 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 200.00 | 7.80 | 11.10 | 9.45 | 10.88 | -1.12 | -9.34% | 0.05 | 1 | 63 | 0.43 | 0.45 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 210.00 | 5.80 | 7.50 | 6.65 | 6.20 | -0.50 | -7.47% | 0.03 | 4 | 92 | 0.45 | 0.34 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 220.00 | 3.60 | 6.00 | 4.80 | 4.30 | -0.60 | -12.25% | 0.02 | 2 | 225 | 0.47 | 0.23 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 230.00 | 1.20 | 2.75 | 1.98 | 2.55 | -0.55 | -17.75% | 0.01 | 9 | 1,083 | 0.40 | 0.14 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 240.00 | 0.20 | 2.00 | 1.10 | 1.58 | -1.42 | -47.34% | 0.00 | 6 | 136 | 0.38 | 0.08 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 2.55 | 1.28 | 1.68 | +0.44 | +35.49% | 0.01 | 1 | 272 | 0.57 | 0.05 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 260.00 | 0.15 | 0.75 | 0.45 | 0.90 | +0.10 | +12.50% | 0.00 | 13 | 1,902 | 0.45 | 0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.51 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.52 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.62 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.66 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 1.20 | 0.60 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.77 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.91 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.95 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.98 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.84 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:51 PM EST |
| 370.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.93 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 3:59:51 PM EST |
| 390.00 | 0.00 | 1.35 | 0.68 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.02 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/27/2026 3:59:51 PM EST |
| 400.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.99 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 3:59:51 PM EST |
| 410.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 3:59:51 PM EST |
| 420.00 | 0.00 | 1.40 | 0.70 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/27/2026 3:59:51 PM EST |
| 430.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.94 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.15 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 10/27/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.01 | 10/27/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.01 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 10/27/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 7 | 0.95 | -0.01 | 0.00 | -0.02 | 10/27/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 10/27/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.76 | -0.02 | 0.00 | -0.03 | 10/23/2026 | 10/27/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.68 | -0.02 | 0.00 | -0.03 | 10/23/2026 | 10/27/2026 3:59:51 PM EST |
| 140.00 | 0.20 | 2.10 | 1.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.55 | -0.04 | 0.00 | -0.05 | 10/23/2026 | 10/27/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 2.75 | 1.38 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | -0.05 | 0.00 | -0.05 | 10/23/2026 | 10/27/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 1.55 | 0.78 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.52 | -0.07 | 0.00 | -0.06 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 155.00 | 0.80 | 1.40 | 1.10 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.48 | -0.10 | 0.00 | -0.07 | 10/23/2026 | 10/27/2026 3:59:51 PM EST |
| 160.00 | 0.70 | 2.20 | 1.45 | 3.24 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.40 | -0.13 | 0.01 | -0.09 | 10/23/2026 | 10/27/2026 3:59:51 PM EST |
| 165.00 | 2.35 | 2.85 | 2.60 | 3.52 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.44 | -0.16 | 0.01 | -0.10 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 170.00 | 2.00 | 4.10 | 3.05 | 3.80 | -0.92 | -19.50% | 0.02 | 6 | 908 | 0.40 | -0.20 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 175.00 | 4.80 | 5.30 | 5.05 | 6.90 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.44 | -0.25 | 0.01 | -0.12 | 10/23/2026 | 10/27/2026 3:59:51 PM EST |
| 180.00 | 5.00 | 7.90 | 6.45 | 7.10 | +0.60 | +9.24% | 0.04 | 1 | 163 | 0.43 | -0.31 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 185.00 | 7.60 | 9.40 | 8.50 | 9.45 | +0.84 | +9.76% | 0.05 | 87 | 492 | 0.43 | -0.37 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 190.00 | 9.30 | 12.70 | 11.00 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 623 | 0.44 | -0.43 | 0.01 | -0.13 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 195.00 | 12.90 | 15.40 | 14.15 | 14.64 | +1.74 | +13.49% | 0.07 | 1 | 306 | 0.45 | -0.49 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 200.00 | 16.10 | 18.40 | 17.25 | 15.90 | 0.00 | 0.00% | 0.09 | 0 | 238 | 0.46 | -0.55 | 0.01 | -0.13 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 210.00 | 22.70 | 25.00 | 23.85 | 24.19 | +1.87 | +8.38% | 0.11 | 1 | 162 | 0.45 | -0.66 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 220.00 | 30.10 | 33.20 | 31.65 | 30.56 | 0.00 | 0.00% | 0.14 | 0 | 726 | 0.46 | -0.77 | 0.01 | -0.10 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 230.00 | 38.70 | 41.40 | 40.05 | 38.90 | 0.00 | 0.00% | 0.17 | 0 | 347 | 0.45 | -0.86 | 0.01 | -0.07 | 10/22/2026 | 10/27/2026 3:59:51 PM EST |
| 240.00 | 47.90 | 51.00 | 49.45 | 47.92 | 0.00 | 0.00% | 0.21 | 0 | 109 | 0.57 | -0.92 | 0.01 | -0.04 | 10/22/2026 | 10/27/2026 3:59:51 PM EST |
| 250.00 | 57.40 | 60.60 | 59.00 | 58.35 | +1.02 | +1.78% | 0.24 | 1 | 297 | 0.61 | -0.95 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 260.00 | 67.10 | 70.30 | 68.70 | 65.98 | 0.00 | 0.00% | 0.26 | 0 | 311 | 0.65 | -0.98 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 270.00 | 76.30 | 80.20 | 78.25 | 73.13 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.71 | -0.99 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 3:59:51 PM EST |
| 280.00 | 86.10 | 90.20 | 88.15 | 93.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:51 PM EST |
| 290.00 | 96.20 | 100.10 | 98.15 | 62.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 3:59:51 PM EST |
| 300.00 | 106.20 | 110.20 | 108.20 | 70.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/27/2026 3:59:51 PM EST |
| 310.00 | 116.20 | 120.20 | 118.20 | 84.56 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:51 PM EST |
| 320.00 | 126.30 | 130.20 | 128.25 | 69.96 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 10/27/2026 3:59:51 PM EST |
| 330.00 | 136.20 | 140.10 | 138.15 | % | 0.42 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 340.00 | 146.10 | 150.20 | 148.15 | % | 0.44 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 350.00 | 156.10 | 160.20 | 158.15 | % | 0.45 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 360.00 | 166.10 | 170.20 | 168.15 | % | 0.47 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 370.00 | 176.20 | 180.20 | 178.20 | % | 0.48 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 380.00 | 186.30 | 190.20 | 188.25 | % | 0.50 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 390.00 | 196.30 | 200.20 | 198.25 | % | 0.51 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 400.00 | 206.30 | 210.10 | 208.20 | % | 0.52 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 410.00 | 216.20 | 220.10 | 218.15 | % | 0.53 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 420.00 | 226.20 | 230.20 | 228.20 | % | 0.54 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 430.00 | 236.20 | 240.20 | 238.20 | 125.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/27/2026 3:59:51 PM EST |