Options Chain for HOWMET AEROSPACE INC COM (HWM) - $210.02 as of 1/9/2026 3:05:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 106.70 | 110.70 | 108.70 | % | 0.99 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 115.00 | 101.80 | 105.70 | 103.75 | % | 0.90 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 120.00 | 96.80 | 100.80 | 98.80 | % | 0.82 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 125.00 | 91.70 | 95.80 | 93.75 | % | 0.75 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 130.00 | 86.90 | 90.80 | 88.85 | % | 0.68 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 135.00 | 81.70 | 85.90 | 83.80 | % | 0.62 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 140.00 | 76.90 | 80.90 | 78.90 | % | 0.56 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 145.00 | 72.00 | 76.00 | 74.00 | % | 0.51 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 150.00 | 66.90 | 71.00 | 68.95 | % | 0.46 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 155.00 | 62.10 | 66.10 | 64.10 | % | 0.41 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 160.00 | 57.20 | 61.20 | 59.20 | % | 0.37 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 165.00 | 52.20 | 56.30 | 54.25 | % | 0.33 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 170.00 | 47.50 | 51.50 | 49.50 | % | 0.29 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 175.00 | 42.80 | 46.80 | 44.80 | % | 0.26 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.04 | 1/9/2026 3:59:57 PM EST | |||
| 180.00 | 38.10 | 42.10 | 40.10 | % | 0.22 | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.05 | 1/9/2026 3:59:57 PM EST | |||
| 185.00 | 33.80 | 37.10 | 35.45 | 26.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.48 | 0.91 | 0.01 | -0.06 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 190.00 | 29.30 | 33.40 | 31.35 | % | 0.17 | 0 | 0 | 0.47 | 0.87 | 0.01 | -0.09 | 1/9/2026 3:59:57 PM EST | |||
| 195.00 | 25.20 | 29.20 | 27.20 | % | 0.14 | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.10 | 1/9/2026 3:59:57 PM EST | |||
| 200.00 | 22.20 | 24.40 | 23.30 | % | 0.12 | 0 | 0 | 0.35 | 0.78 | 0.01 | -0.11 | 1/9/2026 3:59:57 PM EST | |||
| 205.00 | 19.00 | 22.00 | 20.50 | % | 0.10 | 0 | 0 | 0.38 | 0.72 | 0.01 | -0.12 | 1/9/2026 3:59:57 PM EST | |||
| 210.00 | 15.60 | 17.60 | 16.60 | % | 0.08 | 0 | 0 | 0.36 | 0.65 | 0.01 | -0.13 | 1/9/2026 3:59:57 PM EST | |||
| 215.00 | 12.20 | 14.70 | 13.45 | 14.50 | % | 0.06 | 1 | 0 | 0.35 | 0.59 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 220.00 | 9.50 | 12.20 | 10.85 | % | 0.05 | 0 | 0 | 0.35 | 0.52 | 0.01 | -0.13 | 1/9/2026 3:59:57 PM EST | |||
| 225.00 | 7.10 | 11.00 | 9.05 | % | 0.04 | 0 | 0 | 0.34 | 0.45 | 0.01 | -0.13 | 1/9/2026 3:59:57 PM EST | |||
| 230.00 | 5.50 | 7.90 | 6.70 | % | 0.03 | 0 | 0 | 0.34 | 0.38 | 0.01 | -0.12 | 1/9/2026 3:59:57 PM EST | |||
| 235.00 | 4.00 | 6.30 | 5.15 | 5.50 | % | 0.02 | 4 | 0 | 0.34 | 0.32 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 240.00 | 3.00 | 5.00 | 4.00 | % | 0.02 | 0 | 0 | 0.34 | 0.26 | 0.01 | -0.10 | 1/9/2026 3:59:57 PM EST | |||
| 245.00 | 1.20 | 4.90 | 3.05 | % | 0.01 | 0 | 0 | 0.32 | 0.21 | 0.01 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 250.00 | 0.50 | 4.40 | 2.45 | % | 0.01 | 0 | 0 | 0.32 | 0.16 | 0.01 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 255.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.01 | -0.06 | 1/9/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.45 | 0.10 | 0.01 | -0.05 | 1/9/2026 3:59:57 PM EST | |||
| 265.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.04 | 1/9/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 275.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 285.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 1/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.04 | 1/9/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.10 | 1.05 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | -0.07 | 0.00 | -0.05 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.01 | -0.06 | 1/9/2026 3:59:57 PM EST | |||
| 190.00 | 1.25 | 2.50 | 1.88 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | -0.13 | 0.01 | -0.09 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 195.00 | 1.40 | 5.20 | 3.30 | % | 0.02 | 0 | 0 | 0.40 | -0.17 | 0.01 | -0.10 | 1/9/2026 3:59:57 PM EST | |||
| 200.00 | 3.10 | 5.10 | 4.10 | % | 0.02 | 0 | 0 | 0.36 | -0.22 | 0.01 | -0.11 | 1/9/2026 3:59:57 PM EST | |||
| 205.00 | 5.00 | 6.40 | 5.70 | 5.95 | % | 0.03 | 3 | 0 | 0.37 | -0.28 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 210.00 | 5.70 | 8.40 | 7.05 | 8.20 | % | 0.03 | 3 | 0 | 0.36 | -0.35 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 215.00 | 8.00 | 10.50 | 9.25 | % | 0.04 | 0 | 0 | 0.36 | -0.41 | 0.01 | -0.13 | 1/9/2026 3:59:57 PM EST | |||
| 220.00 | 10.50 | 12.90 | 11.70 | % | 0.05 | 0 | 0 | 0.35 | -0.48 | 0.01 | -0.13 | 1/9/2026 3:59:57 PM EST | |||
| 225.00 | 13.00 | 16.80 | 14.90 | % | 0.07 | 0 | 0 | 0.34 | -0.55 | 0.01 | -0.13 | 1/9/2026 3:59:57 PM EST | |||
| 230.00 | 16.50 | 18.70 | 17.60 | % | 0.08 | 0 | 0 | 0.35 | -0.62 | 0.01 | -0.12 | 1/9/2026 3:59:57 PM EST | |||
| 235.00 | 19.70 | 22.00 | 20.85 | % | 0.09 | 0 | 0 | 0.33 | -0.68 | 0.01 | -0.11 | 1/9/2026 3:59:57 PM EST | |||
| 240.00 | 24.00 | 26.40 | 25.20 | % | 0.10 | 0 | 0 | 0.35 | -0.74 | 0.01 | -0.10 | 1/9/2026 3:59:57 PM EST | |||
| 245.00 | 27.00 | 31.10 | 29.05 | % | 0.12 | 0 | 0 | 0.33 | -0.79 | 0.01 | -0.08 | 1/9/2026 3:59:57 PM EST | |||
| 250.00 | 31.20 | 35.20 | 33.20 | % | 0.13 | 0 | 0 | 0.44 | -0.84 | 0.01 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 255.00 | 35.60 | 39.60 | 37.60 | % | 0.15 | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.06 | 1/9/2026 3:59:57 PM EST | |||
| 260.00 | 40.20 | 44.20 | 42.20 | % | 0.16 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.05 | 1/9/2026 3:59:57 PM EST | |||
| 265.00 | 44.90 | 48.90 | 46.90 | % | 0.18 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.04 | 1/9/2026 3:59:57 PM EST | |||
| 270.00 | 49.70 | 53.70 | 51.70 | % | 0.19 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 275.00 | 54.70 | 58.60 | 56.65 | % | 0.21 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 280.00 | 59.60 | 63.60 | 61.60 | % | 0.22 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 285.00 | 64.60 | 68.70 | 66.65 | % | 0.23 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST |