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 | 104.70 | 108.70 | 106.70 | % | 0.82 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 135.00 | 99.70 | 103.70 | 101.70 | % | 0.75 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 140.00 | 94.80 | 98.70 | 96.75 | % | 0.69 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 145.00 | 89.80 | 93.90 | 91.85 | % | 0.63 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 4/22/2026 12:58:58 PM EST | |||
| 150.00 | 84.80 | 88.80 | 86.80 | % | 0.58 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 4/22/2026 12:58:58 PM EST | |||
| 155.00 | 79.90 | 84.00 | 81.95 | % | 0.53 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 4/22/2026 12:58:58 PM EST | |||
| 160.00 | 75.00 | 79.10 | 77.05 | % | 0.48 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 4/22/2026 12:58:58 PM EST | |||
| 165.00 | 70.10 | 74.20 | 72.15 | % | 0.44 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.03 | 4/22/2026 12:58:58 PM EST | |||
| 170.00 | 65.60 | 69.10 | 67.35 | 77.25 | % | 0.40 | 2 | 0 | 0.79 | 0.98 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 12:58:58 PM EST | |
| 175.00 | 60.80 | 64.30 | 62.55 | % | 0.36 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.04 | 4/22/2026 12:58:58 PM EST | |||
| 180.00 | 55.70 | 59.60 | 57.65 | % | 0.32 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.06 | 4/22/2026 12:58:58 PM EST | |||
| 185.00 | 51.00 | 54.90 | 52.95 | % | 0.29 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.07 | 4/22/2026 12:58:58 PM EST | |||
| 190.00 | 46.40 | 50.20 | 48.30 | % | 0.25 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.08 | 4/22/2026 12:58:58 PM EST | |||
| 195.00 | 42.00 | 45.70 | 43.85 | % | 0.22 | 0 | 0 | 0.55 | 0.90 | 0.00 | -0.09 | 4/22/2026 12:58:58 PM EST | |||
| 200.00 | 37.60 | 41.40 | 39.50 | % | 0.20 | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.10 | 4/22/2026 12:58:58 PM EST | |||
| 205.00 | 33.20 | 37.20 | 35.20 | % | 0.17 | 0 | 0 | 0.53 | 0.83 | 0.01 | -0.12 | 4/22/2026 12:58:58 PM EST | |||
| 210.00 | 30.00 | 33.20 | 31.60 | % | 0.15 | 0 | 0 | 0.52 | 0.80 | 0.01 | -0.14 | 4/22/2026 12:58:58 PM EST | |||
| 215.00 | 26.20 | 29.40 | 27.80 | 31.60 | % | 0.13 | 1 | 0 | 0.51 | 0.76 | 0.01 | -0.15 | 4/22/2026 | 4/22/2026 12:58:58 PM EST | |
| 220.00 | 22.70 | 25.30 | 24.00 | % | 0.11 | 0 | 0 | 0.49 | 0.71 | 0.01 | -0.17 | 4/22/2026 12:58:58 PM EST | |||
| 225.00 | 19.80 | 21.80 | 20.80 | % | 0.09 | 0 | 0 | 0.48 | 0.66 | 0.01 | -0.17 | 4/22/2026 12:58:58 PM EST | |||
| 230.00 | 16.60 | 18.90 | 17.75 | % | 0.08 | 0 | 0 | 0.47 | 0.61 | 0.01 | -0.18 | 4/22/2026 12:58:58 PM EST | |||
| 235.00 | 13.50 | 16.10 | 14.80 | % | 0.06 | 0 | 0 | 0.47 | 0.55 | 0.01 | -0.18 | 4/22/2026 12:58:58 PM EST | |||
| 240.00 | 11.20 | 13.70 | 12.45 | 12.20 | -11.50 | -48.53% | 0.05 | 1 | 4 | 0.46 | 0.49 | 0.01 | -0.18 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 245.00 | 9.00 | 11.40 | 10.20 | % | 0.04 | 0 | 0 | 0.45 | 0.43 | 0.01 | -0.18 | 4/22/2026 12:58:58 PM EST | |||
| 250.00 | 7.10 | 9.10 | 8.10 | 8.50 | -8.12 | -48.86% | 0.03 | 11 | 4 | 0.44 | 0.37 | 0.01 | -0.17 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 255.00 | 5.50 | 7.50 | 6.50 | 6.50 | -9.53 | -59.46% | 0.03 | 3 | 2 | 0.44 | 0.32 | 0.01 | -0.16 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 260.00 | 4.40 | 6.10 | 5.25 | 11.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | 0.27 | 0.01 | -0.14 | 4/20/2026 | 4/22/2026 12:58:58 PM EST |
| 265.00 | 2.80 | 4.90 | 3.85 | % | 0.01 | 0 | 0 | 0.42 | 0.22 | 0.01 | -0.13 | 4/22/2026 12:58:58 PM EST | |||
| 270.00 | 2.45 | 3.90 | 3.18 | 5.15 | % | 0.01 | 2 | 0 | 0.43 | 0.18 | 0.01 | -0.11 | 4/22/2026 | 4/22/2026 12:58:58 PM EST | |
| 275.00 | 1.55 | 3.40 | 2.48 | 6.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.15 | 0.01 | -0.10 | 4/20/2026 | 4/22/2026 12:58:58 PM EST |
| 280.00 | 0.40 | 3.80 | 2.10 | 4.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.12 | 0.01 | -0.09 | 4/20/2026 | 4/22/2026 12:58:58 PM EST |
| 285.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.53 | 0.10 | 0.01 | -0.08 | 4/22/2026 12:58:58 PM EST | |||
| 290.00 | 0.00 | 3.00 | 1.50 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.08 | 0.00 | -0.07 | 4/9/2026 | 4/22/2026 12:58:58 PM EST |
| 295.00 | 0.00 | 2.75 | 1.38 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.06 | 0.00 | -0.06 | 4/20/2026 | 4/22/2026 12:58:58 PM EST |
| 300.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.05 | 4/22/2026 12:58:58 PM EST | |||
| 305.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.04 | 4/22/2026 12:58:58 PM EST | |||
| 310.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.03 | 4/22/2026 12:58:58 PM EST | |||
| 315.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.02 | 4/22/2026 12:58:58 PM EST | |||
| 320.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.02 | 4/22/2026 12:58:58 PM EST | |||
| 325.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.02 | 4/22/2026 12:58:58 PM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 4/22/2026 12:58:58 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/22/2026 12:58:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 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 | 0.97 | 0.00 | 0.00 | -0.02 | 4/22/2026 12:58:58 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | -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 | 0.86 | -0.01 | 0.00 | -0.03 | 4/22/2026 12:58:58 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.03 | 4/22/2026 12:58:58 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.04 | 4/22/2026 12:58:58 PM EST | |||
| 180.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.00 | -0.06 | 4/22/2026 12:58:58 PM EST | |||
| 185.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.69 | -0.05 | 0.00 | -0.07 | 4/22/2026 12:58:58 PM EST | |||
| 190.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.67 | -0.07 | 0.00 | -0.08 | 4/22/2026 12:58:58 PM EST | |||
| 195.00 | 0.05 | 4.00 | 2.03 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.00 | -0.09 | 4/22/2026 12:58:58 PM EST | |||
| 200.00 | 1.90 | 4.60 | 3.25 | % | 0.02 | 0 | 0 | 0.53 | -0.13 | 0.01 | -0.10 | 4/22/2026 12:58:58 PM EST | |||
| 205.00 | 1.25 | 4.40 | 2.83 | % | 0.01 | 0 | 0 | 0.46 | -0.17 | 0.01 | -0.12 | 4/22/2026 12:58:58 PM EST | |||
| 210.00 | 3.50 | 5.30 | 4.40 | % | 0.02 | 0 | 0 | 0.49 | -0.20 | 0.01 | -0.14 | 4/22/2026 12:58:58 PM EST | |||
| 215.00 | 4.60 | 6.60 | 5.60 | % | 0.03 | 0 | 0 | 0.48 | -0.24 | 0.01 | -0.15 | 4/22/2026 12:58:58 PM EST | |||
| 220.00 | 6.10 | 8.00 | 7.05 | 7.00 | % | 0.03 | 1 | 0 | 0.48 | -0.29 | 0.01 | -0.17 | 4/22/2026 | 4/22/2026 12:58:58 PM EST | |
| 225.00 | 7.60 | 9.80 | 8.70 | % | 0.04 | 0 | 0 | 0.47 | -0.34 | 0.01 | -0.17 | 4/22/2026 12:58:58 PM EST | |||
| 230.00 | 9.50 | 11.70 | 10.60 | % | 0.05 | 0 | 0 | 0.46 | -0.39 | 0.01 | -0.18 | 4/22/2026 12:58:58 PM EST | |||
| 235.00 | 11.60 | 13.90 | 12.75 | 12.40 | +6.75 | +119.47% | 0.05 | 1 | 1 | 0.46 | -0.45 | 0.01 | -0.18 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 240.00 | 14.00 | 16.40 | 15.20 | 14.90 | +7.16 | +92.51% | 0.06 | 1 | 5 | 0.45 | -0.51 | 0.01 | -0.18 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 245.00 | 16.80 | 19.20 | 18.00 | % | 0.07 | 0 | 0 | 0.44 | -0.57 | 0.01 | -0.18 | 4/22/2026 12:58:58 PM EST | |||
| 250.00 | 19.70 | 22.20 | 20.95 | 19.85 | +5.45 | +37.85% | 0.08 | 1 | 15 | 0.43 | -0.63 | 0.01 | -0.17 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 255.00 | 23.40 | 26.10 | 24.75 | 12.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | -0.68 | 0.01 | -0.16 | 4/20/2026 | 4/22/2026 12:58:58 PM EST |
| 260.00 | 26.80 | 29.70 | 28.25 | % | 0.11 | 0 | 0 | 0.42 | -0.73 | 0.01 | -0.14 | 4/22/2026 12:58:58 PM EST | |||
| 265.00 | 30.00 | 33.80 | 31.90 | % | 0.12 | 0 | 0 | 0.39 | -0.78 | 0.01 | -0.13 | 4/22/2026 12:58:58 PM EST | |||
| 270.00 | 34.50 | 38.10 | 36.30 | % | 0.13 | 0 | 0 | 0.38 | -0.82 | 0.01 | -0.11 | 4/22/2026 12:58:58 PM EST | |||
| 275.00 | 38.50 | 42.10 | 40.30 | % | 0.15 | 0 | 0 | 0.35 | -0.85 | 0.01 | -0.10 | 4/22/2026 12:58:58 PM EST | |||
| 280.00 | 43.00 | 46.80 | 44.90 | % | 0.16 | 0 | 0 | 0.50 | -0.88 | 0.01 | -0.09 | 4/22/2026 12:58:58 PM EST | |||
| 285.00 | 47.50 | 51.50 | 49.50 | % | 0.17 | 0 | 0 | 0.53 | -0.90 | 0.01 | -0.08 | 4/22/2026 12:58:58 PM EST | |||
| 290.00 | 52.20 | 56.20 | 54.20 | % | 0.19 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.07 | 4/22/2026 12:58:58 PM EST | |||
| 295.00 | 57.00 | 60.80 | 58.90 | % | 0.20 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.06 | 4/22/2026 12:58:58 PM EST | |||
| 300.00 | 61.80 | 65.90 | 63.85 | % | 0.21 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.05 | 4/22/2026 12:58:58 PM EST | |||
| 305.00 | 66.90 | 70.90 | 68.90 | % | 0.23 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.04 | 4/22/2026 12:58:58 PM EST | |||
| 310.00 | 71.90 | 75.80 | 73.85 | % | 0.24 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.03 | 4/22/2026 12:58:58 PM EST | |||
| 315.00 | 76.90 | 80.80 | 78.85 | % | 0.25 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 4/22/2026 12:58:58 PM EST | |||
| 320.00 | 81.90 | 85.80 | 83.85 | % | 0.26 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 4/22/2026 12:58:58 PM EST | |||
| 325.00 | 86.90 | 90.80 | 88.85 | % | 0.27 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 4/22/2026 12:58:58 PM EST | |||
| 330.00 | 91.90 | 95.80 | 93.85 | % | 0.28 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 4/22/2026 12:58:58 PM EST | |||
| 340.00 | 101.90 | 105.80 | 103.85 | % | 0.31 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 4/22/2026 12:58:58 PM EST |