Options Chain for HOWMET AEROSPACE INC COM (HWM) - $227.91 as of 9/11/2026 10:55:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 127.90 | 131.80 | 129.85 | 155.60 | 0.00 | 0.00% | 1.30 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 9/1/2026 | 9/11/2026 9:58:57 AM EST |
| 105.00 | 123.00 | 126.80 | 124.90 | % | 1.19 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 9/11/2026 9:58:57 AM EST | |||
| 110.00 | 118.00 | 121.90 | 119.95 | % | 1.09 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 9/11/2026 9:58:57 AM EST | |||
| 115.00 | 113.10 | 117.00 | 115.05 | % | 1.00 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 9/11/2026 9:58:57 AM EST | |||
| 120.00 | 108.20 | 112.10 | 110.15 | 169.70 | 0.00 | 0.00% | 0.92 | 0 | 4 | 0.85 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 9/11/2026 9:58:57 AM EST |
| 125.00 | 103.30 | 107.20 | 105.25 | % | 0.84 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 9/11/2026 9:58:57 AM EST | |||
| 130.00 | 98.40 | 102.30 | 100.35 | % | 0.77 | 0 | 10 | 0.77 | 0.99 | 0.00 | -0.02 | 9/11/2026 9:58:57 AM EST | |||
| 135.00 | 93.60 | 97.50 | 95.55 | 155.18 | 0.00 | 0.00% | 0.71 | 0 | 2 | 0.73 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 9/11/2026 9:58:57 AM EST |
| 140.00 | 88.70 | 92.60 | 90.65 | 165.90 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.68 | 0.98 | 0.00 | -0.03 | 8/6/2026 | 9/11/2026 9:58:57 AM EST |
| 145.00 | 84.50 | 87.20 | 85.85 | % | 0.59 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 9/11/2026 9:58:57 AM EST | |||
| 150.00 | 79.70 | 82.60 | 81.15 | 116.44 | 0.00 | 0.00% | 0.54 | 0 | 6 | 0.56 | 0.97 | 0.00 | -0.04 | 8/28/2026 | 9/11/2026 9:58:57 AM EST |
| 155.00 | 74.90 | 77.70 | 76.30 | 111.74 | 0.00 | 0.00% | 0.49 | 0 | 5 | 0.55 | 0.96 | 0.00 | -0.04 | 8/26/2026 | 9/11/2026 9:58:57 AM EST |
| 160.00 | 70.30 | 73.10 | 71.70 | 83.65 | 0.00 | 0.00% | 0.45 | 0 | 6 | 0.53 | 0.95 | 0.00 | -0.05 | 8/31/2026 | 9/11/2026 9:58:57 AM EST |
| 165.00 | 65.60 | 68.60 | 67.10 | 72.13 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.51 | 0.94 | 0.00 | -0.05 | 9/9/2026 | 9/11/2026 9:58:57 AM EST |
| 170.00 | 61.10 | 64.20 | 62.65 | 138.60 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.40 | 0.92 | 0.00 | -0.06 | 8/6/2026 | 9/11/2026 9:58:57 AM EST |
| 175.00 | 56.70 | 59.60 | 58.15 | % | 0.33 | 0 | 1 | 0.42 | 0.91 | 0.00 | -0.06 | 9/11/2026 9:58:57 AM EST | |||
| 180.00 | 52.40 | 55.10 | 53.75 | 95.90 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.41 | 0.89 | 0.00 | -0.07 | 7/13/2026 | 9/11/2026 9:58:57 AM EST |
| 185.00 | 48.00 | 50.90 | 49.45 | 53.00 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.42 | 0.87 | 0.00 | -0.07 | 9/8/2026 | 9/11/2026 9:58:57 AM EST |
| 190.00 | 44.00 | 47.30 | 45.65 | 117.40 | 0.00 | 0.00% | 0.24 | 0 | 23 | 0.41 | 0.85 | 0.00 | -0.08 | 8/6/2026 | 9/11/2026 9:58:57 AM EST |
| 195.00 | 40.30 | 43.30 | 41.80 | % | 0.21 | 0 | 6 | 0.42 | 0.82 | 0.01 | -0.08 | 9/11/2026 9:58:57 AM EST | |||
| 200.00 | 36.50 | 39.60 | 38.05 | 41.65 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.42 | 0.79 | 0.01 | -0.09 | 9/9/2026 | 9/11/2026 9:58:57 AM EST |
| 210.00 | 29.90 | 32.60 | 31.25 | 37.60 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.41 | 0.72 | 0.01 | -0.10 | 9/9/2026 | 9/11/2026 9:58:57 AM EST |
| 220.00 | 24.00 | 26.50 | 25.25 | 24.64 | 0.00 | 0.00% | 0.11 | 0 | 81 | 0.41 | 0.64 | 0.01 | -0.10 | 9/9/2026 | 9/11/2026 9:58:57 AM EST |
| 230.00 | 18.80 | 20.40 | 19.60 | 19.56 | -0.04 | -0.21% | 0.09 | 8 | 196 | 0.40 | 0.56 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 9:58:57 AM EST |
| 240.00 | 14.70 | 15.70 | 15.20 | 15.60 | +0.60 | +4.00% | 0.06 | 5 | 39 | 0.40 | 0.48 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 9:58:57 AM EST |
| 250.00 | 10.80 | 12.10 | 11.45 | 11.20 | -0.11 | -0.98% | 0.05 | 19 | 216 | 0.39 | 0.40 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 9:58:57 AM EST |
| 260.00 | 7.70 | 9.70 | 8.70 | 8.79 | +0.41 | +4.90% | 0.03 | 3 | 218 | 0.39 | 0.33 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 9:58:57 AM EST |
| 270.00 | 5.60 | 6.30 | 5.95 | 5.70 | -0.43 | -7.02% | 0.02 | 4 | 88 | 0.39 | 0.27 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 9:58:57 AM EST |
| 280.00 | 3.90 | 4.70 | 4.30 | 4.65 | 0.00 | 0.00% | 0.02 | 0 | 400 | 0.39 | 0.21 | 0.01 | -0.08 | 9/10/2026 | 9/11/2026 9:58:57 AM EST |
| 290.00 | 2.90 | 3.40 | 3.15 | 3.67 | -0.43 | -10.49% | 0.01 | 3 | 186 | 0.39 | 0.17 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 9:58:57 AM EST |
| 300.00 | 1.90 | 2.40 | 2.15 | 2.04 | -0.76 | -27.15% | 0.01 | 10 | 489 | 0.40 | 0.13 | 0.00 | -0.06 | 9/11/2026 | 9/11/2026 9:58:57 AM EST |
| 310.00 | 1.15 | 1.60 | 1.38 | 1.40 | -0.92 | -39.66% | 0.00 | 10 | 159 | 0.39 | 0.10 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 9:58:57 AM EST |
| 320.00 | 0.95 | 1.20 | 1.08 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.43 | 0.08 | 0.00 | -0.04 | 9/9/2026 | 9/11/2026 9:58:57 AM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.43 | 0.06 | 0.00 | -0.03 | 9/8/2026 | 9/11/2026 9:58:57 AM EST |
| 340.00 | 0.55 | 0.75 | 0.65 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.45 | 0.05 | 0.00 | -0.03 | 9/10/2026 | 9/11/2026 9:58:57 AM EST |
| 350.00 | 0.35 | 0.95 | 0.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.41 | 0.04 | 0.00 | -0.02 | 9/8/2026 | 9/11/2026 9:58:57 AM EST |
| 360.00 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.47 | 0.03 | 0.00 | -0.02 | 8/31/2026 | 9/11/2026 9:58:57 AM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 5.68 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.47 | 0.02 | 0.00 | -0.01 | 7/28/2026 | 9/11/2026 9:58:57 AM EST |
| 380.00 | 0.00 | 2.25 | 1.13 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.61 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 9/11/2026 9:58:57 AM EST |
| 390.00 | 0.00 | 0.65 | 0.33 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.50 | 0.01 | 0.00 | -0.01 | 7/8/2026 | 9/11/2026 9:58:57 AM EST |
| 400.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.65 | 0.01 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 9:58:57 AM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 9:58:57 AM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/11/2026 9:58:57 AM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.65 | 0.33 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.84 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 9/11/2026 9:58:57 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.00 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 9/11/2026 9:58:57 AM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.01 | 9/11/2026 9:58:57 AM EST | |||
| 115.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 9/11/2026 9:58:57 AM EST |
| 120.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 7 | 0.78 | 0.00 | 0.00 | -0.01 | 9/11/2026 9:58:57 AM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 9/11/2026 9:58:57 AM EST | |||
| 130.00 | 0.00 | 1.10 | 0.55 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | -0.01 | 0.00 | -0.02 | 5/19/2026 | 9/11/2026 9:58:57 AM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | -0.01 | 0.00 | -0.02 | 5/19/2026 | 9/11/2026 9:58:57 AM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.65 | -0.02 | 0.00 | -0.03 | 7/31/2026 | 9/11/2026 9:58:57 AM EST |
| 145.00 | 0.15 | 2.60 | 1.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.02 | 0.00 | -0.03 | 6/1/2026 | 9/11/2026 9:58:57 AM EST |
| 150.00 | 0.50 | 1.80 | 1.15 | 0.70 | +0.41 | +141.38% | 0.01 | 3 | 4 | 0.52 | -0.03 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 9:58:57 AM EST |
| 155.00 | 0.70 | 1.30 | 1.00 | 0.85 | -1.30 | -60.47% | 0.01 | 3 | 1 | 0.48 | -0.04 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 9:58:57 AM EST |
| 160.00 | 0.95 | 1.50 | 1.23 | 1.05 | +0.10 | +10.53% | 0.01 | 2 | 33 | 0.47 | -0.05 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 9:58:57 AM EST |
| 165.00 | 1.05 | 2.00 | 1.53 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.45 | -0.07 | 0.00 | -0.05 | 8/24/2026 | 9/11/2026 9:58:57 AM EST |
| 170.00 | 1.25 | 2.45 | 1.85 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.44 | -0.08 | 0.00 | -0.06 | 9/8/2026 | 9/11/2026 9:58:57 AM EST |
| 175.00 | 2.05 | 3.70 | 2.88 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.46 | -0.09 | 0.00 | -0.06 | 9/10/2026 | 9/11/2026 9:58:57 AM EST |
| 180.00 | 1.70 | 3.60 | 2.65 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.41 | -0.11 | 0.00 | -0.07 | 9/10/2026 | 9/11/2026 9:58:57 AM EST |
| 185.00 | 2.60 | 5.10 | 3.85 | 3.47 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.43 | -0.13 | 0.00 | -0.07 | 9/8/2026 | 9/11/2026 9:58:57 AM EST |
| 190.00 | 4.00 | 5.90 | 4.95 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.43 | -0.15 | 0.00 | -0.08 | 9/10/2026 | 9/11/2026 9:58:57 AM EST |
| 195.00 | 5.50 | 6.90 | 6.20 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 280 | 0.42 | -0.18 | 0.01 | -0.08 | 9/10/2026 | 9/11/2026 9:58:57 AM EST |
| 200.00 | 6.70 | 7.80 | 7.25 | 7.15 | 0.00 | 0.00% | 0.04 | 0 | 212 | 0.42 | -0.21 | 0.01 | -0.09 | 9/10/2026 | 9/11/2026 9:58:57 AM EST |
| 210.00 | 9.70 | 10.80 | 10.25 | 10.26 | 0.00 | 0.00% | 0.05 | 0 | 105 | 0.41 | -0.28 | 0.01 | -0.10 | 9/10/2026 | 9/11/2026 9:58:57 AM EST |
| 220.00 | 12.50 | 14.60 | 13.55 | 13.55 | +0.45 | +3.44% | 0.06 | 7 | 734 | 0.41 | -0.36 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 9:58:57 AM EST |
| 230.00 | 17.70 | 18.50 | 18.10 | 18.40 | -0.28 | -1.50% | 0.08 | 1 | 318 | 0.40 | -0.44 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 9:58:57 AM EST |
| 240.00 | 22.30 | 24.70 | 23.50 | 23.85 | -0.15 | -0.63% | 0.10 | 1 | 102 | 0.40 | -0.52 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 9:58:57 AM EST |
| 250.00 | 28.80 | 31.10 | 29.95 | 29.00 | +3.11 | +12.02% | 0.12 | 1 | 308 | 0.39 | -0.60 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 9:58:57 AM EST |
| 260.00 | 35.60 | 38.40 | 37.00 | 36.55 | 0.00 | 0.00% | 0.14 | 0 | 1,141 | 0.39 | -0.67 | 0.01 | -0.09 | 9/10/2026 | 9/11/2026 9:58:57 AM EST |
| 270.00 | 44.10 | 46.40 | 45.25 | 45.91 | +3.91 | +9.31% | 0.17 | 3,085 | 3,155 | 0.39 | -0.73 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 9:58:57 AM EST |
| 280.00 | 52.10 | 55.00 | 53.55 | 53.20 | 0.00 | 0.00% | 0.19 | 0 | 1,771 | 0.38 | -0.79 | 0.01 | -0.08 | 9/10/2026 | 9/11/2026 9:58:57 AM EST |
| 290.00 | 61.10 | 63.90 | 62.50 | 54.30 | 0.00 | 0.00% | 0.22 | 0 | 203 | 0.37 | -0.83 | 0.01 | -0.07 | 9/8/2026 | 9/11/2026 9:58:57 AM EST |
| 300.00 | 70.50 | 73.30 | 71.90 | 70.10 | +0.44 | +0.64% | 0.24 | 6 | 36 | 0.44 | -0.87 | 0.00 | -0.06 | 9/11/2026 | 9/11/2026 9:58:57 AM EST |
| 310.00 | 80.20 | 83.00 | 81.60 | 31.00 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.47 | -0.90 | 0.00 | -0.05 | 8/18/2026 | 9/11/2026 9:58:57 AM EST |
| 320.00 | 89.80 | 93.40 | 91.60 | 69.96 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.04 | 4/14/2026 | 9/11/2026 9:58:57 AM EST |
| 330.00 | 99.60 | 103.40 | 101.50 | % | 0.31 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.03 | 9/11/2026 9:58:57 AM EST | |||
| 340.00 | 109.50 | 113.40 | 111.45 | % | 0.33 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.03 | 9/11/2026 9:58:57 AM EST | |||
| 350.00 | 119.50 | 123.40 | 121.45 | % | 0.35 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.02 | 9/11/2026 9:58:57 AM EST | |||
| 360.00 | 129.50 | 133.40 | 131.45 | % | 0.37 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 9/11/2026 9:58:57 AM EST | |||
| 370.00 | 139.50 | 143.40 | 141.45 | % | 0.38 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 9/11/2026 9:58:57 AM EST | |||
| 380.00 | 149.50 | 153.40 | 151.45 | % | 0.40 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 9/11/2026 9:58:57 AM EST | |||
| 390.00 | 159.50 | 163.40 | 161.45 | % | 0.41 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 9/11/2026 9:58:57 AM EST | |||
| 400.00 | 169.50 | 173.40 | 171.45 | % | 0.43 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 9/11/2026 9:58:57 AM EST | |||
| 410.00 | 179.50 | 183.40 | 181.45 | % | 0.44 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:58:57 AM EST | |||
| 420.00 | 189.50 | 193.40 | 191.45 | % | 0.46 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:58:57 AM EST | |||
| 430.00 | 199.60 | 203.40 | 201.50 | 125.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 9:58:57 AM EST |