Options Chain for HOWMET AEROSPACE INC COM (HWM) - $191.36 as of 12/9/2025 8:41:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 70.20 | 73.60 | 71.90 | % | 0.60 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 125.00 | 65.20 | 68.70 | 66.95 | % | 0.54 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 130.00 | 60.30 | 63.70 | 62.00 | % | 0.48 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 135.00 | 55.90 | 58.70 | 57.30 | % | 0.42 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 140.00 | 50.20 | 53.70 | 51.95 | 66.05 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:52 PM EST |
| 145.00 | 44.70 | 48.80 | 46.75 | 61.42 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:52 PM EST |
| 150.00 | 40.40 | 43.70 | 42.05 | 56.45 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:52 PM EST |
| 155.00 | 34.80 | 38.80 | 36.80 | % | 0.24 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 160.00 | 29.90 | 33.80 | 31.85 | 47.35 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.96 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:52 PM EST |
| 165.00 | 26.00 | 28.80 | 27.40 | % | 0.17 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 12/9/2025 3:59:52 PM EST | |||
| 167.50 | 23.50 | 26.30 | 24.90 | % | 0.15 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 12/9/2025 3:59:52 PM EST | |||
| 170.00 | 20.30 | 23.90 | 22.10 | 33.50 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.74 | 0.98 | 0.00 | -0.05 | 11/14/2025 | 12/9/2025 3:59:52 PM EST |
| 172.50 | 18.00 | 21.50 | 19.75 | % | 0.11 | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.10 | 12/9/2025 3:59:52 PM EST | |||
| 175.00 | 15.60 | 19.10 | 17.35 | 17.34 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.63 | 0.95 | 0.01 | -0.13 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 177.50 | 13.80 | 16.70 | 15.25 | % | 0.09 | 0 | 0 | 0.58 | 0.93 | 0.01 | -0.14 | 12/9/2025 3:59:52 PM EST | |||
| 180.00 | 11.60 | 13.80 | 12.70 | 14.37 | 0.00 | 0.00% | 0.07 | 0 | 359 | 0.46 | 0.88 | 0.02 | -0.17 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 182.50 | 9.60 | 12.30 | 10.95 | 12.42 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.51 | 0.83 | 0.02 | -0.20 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 185.00 | 8.00 | 8.70 | 8.35 | 8.76 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.43 | 0.76 | 0.03 | -0.22 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 187.50 | 6.10 | 6.90 | 6.50 | % | 0.03 | 0 | 0 | 0.30 | 0.69 | 0.03 | -0.23 | 12/9/2025 3:59:52 PM EST | |||
| 190.00 | 4.50 | 5.30 | 4.90 | 6.37 | 0.00 | 0.00% | 0.03 | 0 | 372 | 0.30 | 0.60 | 0.04 | -0.24 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 192.50 | 3.10 | 4.00 | 3.55 | 4.32 | -0.58 | -11.84% | 0.02 | 3 | 10 | 0.30 | 0.49 | 0.04 | -0.23 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 195.00 | 2.15 | 2.90 | 2.53 | 2.70 | -1.20 | -30.77% | 0.01 | 13 | 119 | 0.30 | 0.38 | 0.04 | -0.21 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 197.50 | 1.40 | 1.80 | 1.60 | 2.00 | -0.60 | -23.08% | 0.01 | 12 | 53 | 0.28 | 0.28 | 0.04 | -0.18 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 200.00 | 0.85 | 1.15 | 1.00 | 1.70 | -0.01 | -0.59% | 0.01 | 818 | 1,230 | 0.28 | 0.19 | 0.03 | -0.14 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 202.50 | 0.55 | 0.80 | 0.68 | 1.25 | -0.02 | -1.58% | 0.00 | 1 | 37 | 0.27 | 0.12 | 0.02 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 205.00 | 0.30 | 0.55 | 0.43 | 0.76 | -0.04 | -5.00% | 0.00 | 2 | 31 | 0.32 | 0.07 | 0.02 | -0.07 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 207.50 | 0.20 | 0.40 | 0.30 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.33 | 0.04 | 0.01 | -0.04 | 12/4/2025 | 12/9/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.10 | -28.58% | 0.00 | 2 | 447 | 0.34 | 0.02 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 212.50 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.35 | 0.01 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 215.00 | 0.00 | 0.15 | 0.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.36 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 217.50 | 0.00 | 0.15 | 0.08 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:52 PM EST |
| 220.00 | 0.05 | 0.10 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 664 | 0.38 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.35 | -0.65 | -65.00% | 0.00 | 5 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.72 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:52 PM EST |
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 275.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/9/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.79 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/9/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 12/9/2025 3:59:52 PM EST |
| 167.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 12/9/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.55 | -0.02 | 0.00 | -0.05 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 172.50 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.53 | -0.03 | 0.01 | -0.10 | 12/3/2025 | 12/9/2025 3:59:52 PM EST |
| 175.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,578 | 0.36 | -0.05 | 0.01 | -0.13 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 177.50 | 0.35 | 1.25 | 0.80 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.49 | -0.07 | 0.01 | -0.14 | 12/2/2025 | 12/9/2025 3:59:52 PM EST |
| 180.00 | 0.55 | 1.00 | 0.78 | 0.60 | -0.31 | -34.07% | 0.00 | 1 | 7,267 | 0.33 | -0.12 | 0.02 | -0.17 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 182.50 | 0.85 | 1.40 | 1.13 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.31 | -0.17 | 0.02 | -0.20 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 185.00 | 1.30 | 1.80 | 1.55 | 1.53 | -0.05 | -3.17% | 0.01 | 7 | 69 | 0.33 | -0.24 | 0.03 | -0.22 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 187.50 | 1.90 | 2.65 | 2.28 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.33 | -0.31 | 0.03 | -0.23 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 190.00 | 2.75 | 3.60 | 3.18 | 2.58 | -0.49 | -15.97% | 0.02 | 6 | 508 | 0.32 | -0.40 | 0.04 | -0.24 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 192.50 | 3.90 | 4.80 | 4.35 | 3.70 | -0.20 | -5.13% | 0.02 | 2 | 34 | 0.32 | -0.51 | 0.04 | -0.23 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 195.00 | 5.40 | 6.20 | 5.80 | 5.25 | +0.35 | +7.15% | 0.03 | 7 | 237 | 0.31 | -0.62 | 0.04 | -0.21 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 197.50 | 7.10 | 7.90 | 7.50 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.31 | -0.72 | 0.04 | -0.18 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 200.00 | 7.40 | 9.80 | 8.60 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.39 | -0.81 | 0.03 | -0.14 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 202.50 | 9.50 | 12.40 | 10.95 | 9.38 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.46 | -0.88 | 0.02 | -0.10 | 12/3/2025 | 12/9/2025 3:59:52 PM EST |
| 205.00 | 12.10 | 14.70 | 13.40 | 12.30 | +2.20 | +21.79% | 0.07 | 2 | 14 | 0.49 | -0.93 | 0.02 | -0.07 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 207.50 | 14.20 | 17.00 | 15.60 | % | 0.08 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.04 | 12/9/2025 3:59:52 PM EST | |||
| 210.00 | 16.60 | 19.40 | 18.00 | 11.32 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.56 | -0.98 | 0.01 | -0.02 | 12/1/2025 | 12/9/2025 3:59:52 PM EST |
| 212.50 | 19.10 | 21.90 | 20.50 | % | 0.10 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 12/9/2025 3:59:52 PM EST | |||
| 215.00 | 21.60 | 24.90 | 23.25 | % | 0.11 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 12/9/2025 3:59:52 PM EST | |||
| 217.50 | 24.10 | 26.80 | 25.45 | % | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 220.00 | 26.60 | 29.30 | 27.95 | 16.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:52 PM EST |
| 225.00 | 31.60 | 34.30 | 32.95 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 230.00 | 36.60 | 39.30 | 37.95 | 28.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:52 PM EST |
| 235.00 | 41.60 | 44.30 | 42.95 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 240.00 | 46.60 | 49.30 | 47.95 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 245.00 | 51.60 | 54.30 | 52.95 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 250.00 | 56.60 | 59.30 | 57.95 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 255.00 | 61.60 | 64.30 | 62.95 | % | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 260.00 | 66.60 | 70.00 | 68.30 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 265.00 | 71.60 | 74.30 | 72.95 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 270.00 | 76.60 | 80.00 | 78.30 | % | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 275.00 | 81.60 | 84.40 | 83.00 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 280.00 | 86.60 | 89.30 | 87.95 | % | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 290.00 | 96.60 | 99.30 | 97.95 | % | 0.34 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST |