Options Chain for HOWMET AEROSPACE INC COM (HWM) - $249.99 as of 4/22/2026 9:29:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 104.60 | 108.60 | 106.60 | % | 0.82 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 135.00 | 99.60 | 103.60 | 101.60 | % | 0.75 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 140.00 | 94.70 | 98.80 | 96.75 | % | 0.69 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 145.00 | 89.70 | 93.60 | 91.65 | % | 0.63 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 4/22/2026 12:58:58 PM EST | |||
| 150.00 | 84.70 | 88.70 | 86.70 | % | 0.58 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/22/2026 12:58:58 PM EST | |||
| 155.00 | 79.80 | 83.90 | 81.85 | % | 0.53 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 4/22/2026 12:58:58 PM EST | |||
| 160.00 | 74.90 | 78.80 | 76.85 | % | 0.48 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 4/22/2026 12:58:58 PM EST | |||
| 165.00 | 69.90 | 73.90 | 71.90 | % | 0.44 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 4/22/2026 12:58:58 PM EST | |||
| 170.00 | 65.20 | 69.00 | 67.10 | % | 0.39 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 4/22/2026 12:58:58 PM EST | |||
| 175.00 | 60.30 | 64.10 | 62.20 | % | 0.36 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.04 | 4/22/2026 12:58:58 PM EST | |||
| 180.00 | 55.30 | 59.30 | 57.30 | % | 0.32 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.05 | 4/22/2026 12:58:58 PM EST | |||
| 185.00 | 50.60 | 54.60 | 52.60 | % | 0.28 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.07 | 4/22/2026 12:58:58 PM EST | |||
| 190.00 | 46.20 | 49.90 | 48.05 | % | 0.25 | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.09 | 4/22/2026 12:58:58 PM EST | |||
| 195.00 | 41.60 | 45.30 | 43.45 | % | 0.22 | 0 | 0 | 0.64 | 0.91 | 0.00 | -0.11 | 4/22/2026 12:58:58 PM EST | |||
| 200.00 | 37.40 | 40.90 | 39.15 | % | 0.20 | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.13 | 4/22/2026 12:58:58 PM EST | |||
| 205.00 | 33.00 | 36.60 | 34.80 | % | 0.17 | 0 | 0 | 0.53 | 0.85 | 0.01 | -0.15 | 4/22/2026 12:58:58 PM EST | |||
| 210.00 | 29.00 | 32.60 | 30.80 | % | 0.15 | 0 | 0 | 0.52 | 0.81 | 0.01 | -0.17 | 4/22/2026 12:58:58 PM EST | |||
| 215.00 | 25.20 | 28.60 | 26.90 | % | 0.13 | 0 | 0 | 0.52 | 0.77 | 0.01 | -0.18 | 4/22/2026 12:58:58 PM EST | |||
| 220.00 | 21.90 | 24.10 | 23.00 | 24.80 | % | 0.10 | 2 | 0 | 0.51 | 0.72 | 0.01 | -0.20 | 4/22/2026 | 4/22/2026 12:58:58 PM EST | |
| 225.00 | 19.00 | 20.80 | 19.90 | 21.35 | -10.52 | -33.01% | 0.09 | 2 | 1 | 0.50 | 0.67 | 0.01 | -0.21 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 230.00 | 15.90 | 17.30 | 16.60 | 17.20 | % | 0.07 | 3 | 0 | 0.50 | 0.61 | 0.01 | -0.22 | 4/22/2026 | 4/22/2026 12:58:58 PM EST | |
| 235.00 | 13.30 | 14.40 | 13.85 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.49 | 0.55 | 0.01 | -0.22 | 4/6/2026 | 4/22/2026 12:58:58 PM EST |
| 240.00 | 10.20 | 12.30 | 11.25 | 10.92 | % | 0.05 | 3 | 0 | 0.48 | 0.49 | 0.01 | -0.22 | 4/22/2026 | 4/22/2026 12:58:58 PM EST | |
| 245.00 | 8.20 | 10.00 | 9.10 | 8.72 | -10.78 | -55.29% | 0.04 | 2 | 1 | 0.47 | 0.43 | 0.01 | -0.21 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 250.00 | 6.40 | 8.30 | 7.35 | % | 0.03 | 0 | 0 | 0.47 | 0.36 | 0.01 | -0.19 | 4/22/2026 12:58:58 PM EST | |||
| 255.00 | 4.90 | 6.30 | 5.60 | 5.65 | -7.45 | -56.87% | 0.02 | 2 | 5 | 0.45 | 0.30 | 0.01 | -0.18 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 260.00 | 3.80 | 5.00 | 4.40 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.45 | 0.25 | 0.01 | -0.16 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 265.00 | 2.80 | 4.40 | 3.60 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.20 | 0.01 | -0.14 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 270.00 | 0.55 | 3.70 | 2.13 | 7.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.15 | 0.01 | -0.11 | 4/8/2026 | 4/22/2026 12:58:58 PM EST |
| 275.00 | 1.50 | 3.60 | 2.55 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | 0.12 | 0.01 | -0.10 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 280.00 | 0.00 | 3.50 | 1.75 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.10 | 0.01 | -0.09 | 4/17/2026 | 4/22/2026 12:58:58 PM EST |
| 285.00 | 0.00 | 2.90 | 1.45 | 3.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.08 | 0.01 | -0.07 | 4/15/2026 | 4/22/2026 12:58:58 PM EST |
| 290.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.59 | 0.06 | 0.00 | -0.06 | 4/22/2026 12:58:58 PM EST | |||
| 295.00 | 0.00 | 2.60 | 1.30 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.04 | 0.00 | -0.05 | 4/8/2026 | 4/22/2026 12:58:58 PM EST |
| 300.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.04 | 4/22/2026 12:58:58 PM EST | |||
| 305.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.03 | 4/22/2026 12:58:58 PM EST | |||
| 310.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.02 | 4/22/2026 12:58:58 PM EST | |||
| 315.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.02 | 4/22/2026 12:58:58 PM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 4/22/2026 12:58:58 PM EST | |||
| 325.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 4/22/2026 12:58:58 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/22/2026 12:58:58 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/22/2026 12:58:58 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 4/22/2026 12:58:58 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 4/22/2026 12:58:58 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.02 | 4/22/2026 12:58:58 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.03 | 4/22/2026 12:58:58 PM EST | |||
| 170.00 | 0.00 | 1.00 | 0.50 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.89 | -0.01 | 0.00 | -0.03 | 4/13/2026 | 4/22/2026 12:58:58 PM EST |
| 175.00 | 0.00 | 2.35 | 1.18 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.84 | -0.02 | 0.00 | -0.04 | 4/7/2026 | 4/22/2026 12:58:58 PM EST |
| 180.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.00 | -0.05 | 4/22/2026 12:58:58 PM EST | |||
| 185.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.76 | -0.04 | 0.00 | -0.07 | 4/22/2026 12:58:58 PM EST | |||
| 190.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.72 | -0.06 | 0.00 | -0.09 | 4/22/2026 12:58:58 PM EST | |||
| 195.00 | 0.85 | 2.05 | 1.45 | 2.10 | % | 0.01 | 10 | 0 | 0.52 | -0.09 | 0.00 | -0.11 | 4/22/2026 | 4/22/2026 12:58:58 PM EST | |
| 200.00 | 1.70 | 4.10 | 2.90 | % | 0.01 | 0 | 0 | 0.58 | -0.11 | 0.01 | -0.13 | 4/22/2026 12:58:58 PM EST | |||
| 205.00 | 1.50 | 3.70 | 2.60 | % | 0.01 | 0 | 0 | 0.50 | -0.15 | 0.01 | -0.15 | 4/22/2026 12:58:58 PM EST | |||
| 210.00 | 3.30 | 4.30 | 3.80 | 4.00 | +2.23 | +125.99% | 0.02 | 1 | 3 | 0.52 | -0.19 | 0.01 | -0.17 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 215.00 | 4.50 | 5.40 | 4.95 | 5.38 | % | 0.02 | 11 | 0 | 0.51 | -0.23 | 0.01 | -0.18 | 4/22/2026 | 4/22/2026 12:58:58 PM EST | |
| 220.00 | 5.90 | 7.00 | 6.45 | 5.00 | +2.80 | +127.28% | 0.03 | 1 | 4 | 0.50 | -0.28 | 0.01 | -0.20 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 225.00 | 7.60 | 8.40 | 8.00 | 8.61 | +4.31 | +100.24% | 0.04 | 10 | 2 | 0.49 | -0.33 | 0.01 | -0.21 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 230.00 | 9.40 | 10.20 | 9.80 | 9.66 | % | 0.04 | 2 | 0 | 0.48 | -0.39 | 0.01 | -0.22 | 4/22/2026 | 4/22/2026 12:58:58 PM EST | |
| 235.00 | 11.50 | 12.60 | 12.05 | 11.75 | % | 0.05 | 3 | 0 | 0.47 | -0.45 | 0.01 | -0.22 | 4/22/2026 | 4/22/2026 12:58:58 PM EST | |
| 240.00 | 13.90 | 15.30 | 14.60 | % | 0.06 | 0 | 0 | 0.48 | -0.51 | 0.01 | -0.22 | 4/22/2026 12:58:58 PM EST | |||
| 245.00 | 16.80 | 18.20 | 17.50 | 12.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.57 | 0.01 | -0.21 | 4/8/2026 | 4/22/2026 12:58:58 PM EST |
| 250.00 | 20.20 | 21.30 | 20.75 | % | 0.08 | 0 | 0 | 0.46 | -0.64 | 0.01 | -0.19 | 4/22/2026 12:58:58 PM EST | |||
| 255.00 | 22.50 | 25.40 | 23.95 | % | 0.09 | 0 | 0 | 0.44 | -0.70 | 0.01 | -0.18 | 4/22/2026 12:58:58 PM EST | |||
| 260.00 | 26.60 | 29.00 | 27.80 | % | 0.11 | 0 | 0 | 0.43 | -0.75 | 0.01 | -0.16 | 4/22/2026 12:58:58 PM EST | |||
| 265.00 | 29.60 | 33.50 | 31.55 | % | 0.12 | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.14 | 4/22/2026 12:58:58 PM EST | |||
| 270.00 | 34.00 | 37.80 | 35.90 | % | 0.13 | 0 | 0 | 0.50 | -0.85 | 0.01 | -0.11 | 4/22/2026 12:58:58 PM EST | |||
| 275.00 | 38.10 | 42.10 | 40.10 | % | 0.15 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.10 | 4/22/2026 12:58:58 PM EST | |||
| 280.00 | 42.70 | 46.50 | 44.60 | % | 0.16 | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.09 | 4/22/2026 12:58:58 PM EST | |||
| 285.00 | 47.30 | 51.30 | 49.30 | % | 0.17 | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.07 | 4/22/2026 12:58:58 PM EST | |||
| 290.00 | 52.10 | 55.90 | 54.00 | % | 0.19 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.06 | 4/22/2026 12:58:58 PM EST | |||
| 295.00 | 57.00 | 60.80 | 58.90 | % | 0.20 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.05 | 4/22/2026 12:58:58 PM EST | |||
| 300.00 | 61.90 | 65.90 | 63.90 | % | 0.21 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.04 | 4/22/2026 12:58:58 PM EST | |||
| 305.00 | 66.90 | 70.80 | 68.85 | % | 0.23 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.03 | 4/22/2026 12:58:58 PM EST | |||
| 310.00 | 71.90 | 75.80 | 73.85 | % | 0.24 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 4/22/2026 12:58:58 PM EST | |||
| 315.00 | 76.90 | 80.80 | 78.85 | % | 0.25 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 4/22/2026 12:58:58 PM EST | |||
| 320.00 | 81.90 | 85.80 | 83.85 | % | 0.26 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 4/22/2026 12:58:58 PM EST | |||
| 325.00 | 86.90 | 90.80 | 88.85 | % | 0.27 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 4/22/2026 12:58:58 PM EST | |||
| 330.00 | 91.90 | 95.80 | 93.85 | % | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 4/22/2026 12:58:58 PM EST | |||
| 340.00 | 101.90 | 105.80 | 103.85 | % | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/22/2026 12:58:58 PM EST |