Options Chain for HOWMET AEROSPACE INC COM (HWM) - $212.17 as of 12/26/2025 3:04:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 70.10 | 74.20 | 72.15 | 70.42 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 145.00 | 65.30 | 69.30 | 67.30 | % | 0.46 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 150.00 | 60.40 | 64.40 | 62.40 | % | 0.42 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 155.00 | 56.40 | 58.80 | 57.60 | % | 0.37 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 160.00 | 51.50 | 54.00 | 52.75 | % | 0.33 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 165.00 | 46.70 | 49.30 | 48.00 | % | 0.29 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 170.00 | 41.80 | 44.70 | 43.25 | % | 0.25 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 175.00 | 36.80 | 40.60 | 38.70 | 31.19 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.48 | 0.92 | 0.00 | -0.07 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 180.00 | 32.70 | 35.40 | 34.05 | 25.79 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.42 | 0.88 | 0.01 | -0.08 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 185.00 | 28.70 | 31.60 | 30.15 | 23.30 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.34 | 0.85 | 0.01 | -0.09 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 190.00 | 24.70 | 27.10 | 25.90 | 26.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.34 | 0.80 | 0.01 | -0.10 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 195.00 | 21.00 | 23.60 | 22.30 | 19.92 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.35 | 0.75 | 0.01 | -0.11 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 200.00 | 17.70 | 20.50 | 19.10 | 18.40 | -0.84 | -4.37% | 0.10 | 1 | 49 | 0.35 | 0.70 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 210.00 | 12.50 | 14.60 | 13.55 | 12.80 | -0.99 | -7.18% | 0.06 | 12 | 41 | 0.36 | 0.57 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 220.00 | 7.50 | 9.20 | 8.35 | 9.00 | +0.50 | +5.89% | 0.04 | 45 | 71 | 0.34 | 0.44 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 230.00 | 4.80 | 6.50 | 5.65 | 5.20 | 0.00 | 0.00% | 0.02 | 6 | 65 | 0.36 | 0.31 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 240.00 | 2.60 | 3.50 | 3.05 | 3.00 | +0.05 | +1.70% | 0.01 | 9 | 103 | 0.34 | 0.20 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 250.00 | 0.65 | 2.30 | 1.48 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.12 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 260.00 | 0.30 | 3.20 | 1.75 | % | 0.01 | 0 | 0 | 0.37 | 0.06 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 2 | 0.52 | -0.02 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.50 | +0.02 | +4.17% | 0.00 | 1 | 8 | 0.44 | -0.03 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 165.00 | 0.20 | 1.10 | 0.65 | 0.97 | -0.03 | -3.00% | 0.00 | 1 | 7 | 0.39 | -0.04 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 170.00 | 0.45 | 1.75 | 1.10 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.06 | 0.00 | -0.06 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 175.00 | 0.75 | 2.10 | 1.43 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.08 | 0.00 | -0.07 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 180.00 | 1.25 | 2.70 | 1.98 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.38 | -0.12 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 185.00 | 1.75 | 3.20 | 2.48 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.37 | -0.15 | 0.01 | -0.09 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 190.00 | 3.00 | 4.30 | 3.65 | 3.20 | -0.09 | -2.74% | 0.02 | 1 | 31 | 0.37 | -0.20 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 195.00 | 3.70 | 5.60 | 4.65 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | -0.25 | 0.01 | -0.11 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 200.00 | 5.80 | 7.00 | 6.40 | 6.59 | +0.14 | +2.18% | 0.03 | 5 | 58 | 0.37 | -0.30 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 210.00 | 8.60 | 11.20 | 9.90 | 10.64 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.34 | -0.43 | 0.01 | -0.12 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 220.00 | 14.10 | 16.90 | 15.50 | % | 0.07 | 0 | 0 | 0.35 | -0.56 | 0.01 | -0.12 | 12/26/2025 3:59:58 PM EST | |||
| 230.00 | 20.90 | 23.70 | 22.30 | 22.32 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.34 | -0.69 | 0.01 | -0.10 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 240.00 | 28.70 | 32.60 | 30.65 | % | 0.13 | 0 | 0 | 0.44 | -0.80 | 0.01 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 250.00 | 37.50 | 41.30 | 39.40 | % | 0.16 | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 260.00 | 46.70 | 51.00 | 48.85 | % | 0.19 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 270.00 | 56.60 | 60.80 | 58.70 | % | 0.22 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 280.00 | 66.70 | 70.80 | 68.75 | % | 0.25 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 290.00 | 76.70 | 80.70 | 78.70 | % | 0.27 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST |