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 | 109.30 | 113.00 | 111.15 | % | 0.86 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 135.00 | 104.30 | 108.10 | 106.20 | % | 0.79 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 140.00 | 99.40 | 103.00 | 101.20 | % | 0.72 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 145.00 | 94.20 | 98.20 | 96.20 | % | 0.66 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 150.00 | 89.40 | 93.20 | 91.30 | % | 0.61 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 155.00 | 84.40 | 88.20 | 86.30 | % | 0.56 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 160.00 | 79.40 | 83.10 | 81.25 | % | 0.51 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 165.00 | 74.20 | 78.20 | 76.20 | % | 0.46 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 170.00 | 69.50 | 73.10 | 71.30 | % | 0.42 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:54 PM EST | |||
| 175.00 | 64.50 | 68.30 | 66.40 | 79.53 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.19 | 0.99 | 0.00 | -0.01 | 4/15/2026 | 4/22/2026 3:59:54 PM EST |
| 180.00 | 59.60 | 63.30 | 61.45 | % | 0.34 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.02 | 4/22/2026 3:59:54 PM EST | |||
| 185.00 | 54.50 | 58.70 | 56.60 | % | 0.31 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.04 | 4/22/2026 3:59:54 PM EST | |||
| 190.00 | 49.70 | 53.60 | 51.65 | % | 0.27 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.06 | 4/22/2026 3:59:54 PM EST | |||
| 195.00 | 45.00 | 48.70 | 46.85 | % | 0.24 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.09 | 4/22/2026 3:59:54 PM EST | |||
| 200.00 | 40.30 | 44.00 | 42.15 | % | 0.21 | 0 | 0 | 0.86 | 0.94 | 0.00 | -0.12 | 4/22/2026 3:59:54 PM EST | |||
| 205.00 | 35.70 | 39.40 | 37.55 | 50.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.80 | 0.91 | 0.01 | -0.16 | 4/13/2026 | 4/22/2026 3:59:54 PM EST |
| 210.00 | 31.50 | 34.90 | 33.20 | % | 0.16 | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.20 | 4/22/2026 3:59:54 PM EST | |||
| 215.00 | 27.00 | 30.60 | 28.80 | % | 0.13 | 0 | 0 | 0.55 | 0.84 | 0.01 | -0.24 | 4/22/2026 3:59:54 PM EST | |||
| 220.00 | 23.00 | 26.20 | 24.60 | 40.39 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.54 | 0.79 | 0.01 | -0.27 | 4/14/2026 | 4/22/2026 3:59:54 PM EST |
| 225.00 | 19.60 | 22.10 | 20.85 | 17.93 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | 0.74 | 0.01 | -0.31 | 4/6/2026 | 4/22/2026 3:59:54 PM EST |
| 230.00 | 16.10 | 18.60 | 17.35 | 30.06 | 0.00 | 0.00% | 0.08 | 0 | 101 | 0.54 | 0.68 | 0.01 | -0.33 | 4/17/2026 | 4/22/2026 3:59:54 PM EST |
| 235.00 | 14.00 | 15.60 | 14.80 | 12.25 | -10.05 | -45.07% | 0.06 | 1 | 2 | 0.56 | 0.61 | 0.01 | -0.35 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 237.50 | 12.60 | 14.60 | 13.60 | % | 0.06 | 0 | 0 | 0.57 | 0.58 | 0.01 | -0.35 | 4/22/2026 3:59:54 PM EST | |||
| 240.00 | 11.30 | 12.60 | 11.95 | 9.54 | -13.42 | -58.45% | 0.05 | 1 | 100 | 0.55 | 0.55 | 0.01 | -0.35 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 242.50 | 9.90 | 11.10 | 10.50 | % | 0.04 | 0 | 0 | 0.54 | 0.51 | 0.01 | -0.35 | 4/22/2026 3:59:54 PM EST | |||
| 245.00 | 8.80 | 10.00 | 9.40 | 8.10 | -9.75 | -54.63% | 0.04 | 4 | 2 | 0.54 | 0.47 | 0.01 | -0.34 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 247.50 | 7.80 | 9.70 | 8.75 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.56 | 0.44 | 0.01 | -0.34 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 250.00 | 6.80 | 8.70 | 7.75 | 6.70 | -3.30 | -33.00% | 0.03 | 122 | 329 | 0.56 | 0.40 | 0.01 | -0.33 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 252.50 | 4.60 | 7.30 | 5.95 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.51 | 0.37 | 0.01 | -0.31 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 255.00 | 4.10 | 6.30 | 5.20 | 7.21 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.51 | 0.33 | 0.01 | -0.30 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 257.50 | 3.20 | 5.90 | 4.55 | 10.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | 0.30 | 0.01 | -0.28 | 4/20/2026 | 4/22/2026 3:59:54 PM EST |
| 260.00 | 2.55 | 4.90 | 3.73 | 3.60 | -1.94 | -35.02% | 0.01 | 3 | 30 | 0.50 | 0.26 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 262.50 | 2.00 | 4.30 | 3.15 | 8.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.23 | 0.01 | -0.24 | 4/20/2026 | 4/22/2026 3:59:54 PM EST |
| 265.00 | 1.95 | 4.40 | 3.18 | 2.27 | -1.70 | -42.83% | 0.01 | 101 | 14 | 0.53 | 0.21 | 0.01 | -0.22 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 267.50 | 1.10 | 3.70 | 2.40 | % | 0.01 | 0 | 0 | 0.50 | 0.18 | 0.01 | -0.20 | 4/22/2026 3:59:54 PM EST | |||
| 270.00 | 0.85 | 3.30 | 2.08 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.50 | 0.16 | 0.01 | -0.18 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 272.50 | 0.05 | 3.70 | 1.88 | % | 0.01 | 0 | 0 | 0.48 | 0.13 | 0.01 | -0.16 | 4/22/2026 3:59:54 PM EST | |||
| 275.00 | 0.10 | 3.50 | 1.80 | 4.33 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.50 | 0.11 | 0.01 | -0.15 | 4/17/2026 | 4/22/2026 3:59:54 PM EST |
| 277.50 | 0.00 | 2.80 | 1.40 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.10 | 0.01 | -0.14 | 4/20/2026 | 4/22/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 1.70 | 0.85 | 0.87 | -1.18 | -57.57% | 0.00 | 101 | 23 | 0.59 | 0.09 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 282.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.70 | 0.07 | 0.01 | -0.11 | 4/22/2026 3:59:54 PM EST | |||
| 285.00 | 0.00 | 2.70 | 1.35 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.06 | 0.00 | -0.09 | 4/10/2026 | 4/22/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.75 | 0.04 | 0.00 | -0.07 | 4/22/2026 3:59:54 PM EST | |||
| 295.00 | 0.00 | 2.30 | 1.15 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.03 | 0.00 | -0.05 | 4/14/2026 | 4/22/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.04 | 4/22/2026 3:59:54 PM EST | |||
| 305.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.03 | 4/22/2026 3:59:54 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.01 | 0.00 | -0.02 | 4/10/2026 | 4/22/2026 3:59:54 PM EST |
| 315.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.95 | 0.01 | 0.00 | -0.01 | 4/22/2026 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/22/2026 3:59:54 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 4/22/2026 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 3:59:54 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 | 1.98 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/22/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.01 | 4/22/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.02 | 4/22/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.04 | 4/22/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1,620 | 0.93 | -0.03 | 0.00 | -0.06 | 4/7/2026 | 4/22/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 2.80 | 1.40 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | -0.04 | 0.00 | -0.09 | 3/26/2026 | 4/22/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 3.10 | 1.55 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.86 | -0.06 | 0.00 | -0.12 | 4/8/2026 | 4/22/2026 3:59:54 PM EST |
| 205.00 | 0.05 | 3.30 | 1.68 | 4.83 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.09 | 0.01 | -0.16 | 3/26/2026 | 4/22/2026 3:59:54 PM EST |
| 210.00 | 0.40 | 3.90 | 2.15 | % | 0.01 | 0 | 0 | 0.59 | -0.12 | 0.01 | -0.20 | 4/22/2026 3:59:54 PM EST | |||
| 215.00 | 1.40 | 4.10 | 2.75 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.59 | -0.16 | 0.01 | -0.24 | 4/14/2026 | 4/22/2026 3:59:54 PM EST |
| 220.00 | 2.50 | 4.90 | 3.70 | 4.50 | +2.81 | +166.28% | 0.02 | 1 | 100 | 0.59 | -0.21 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 225.00 | 4.30 | 5.40 | 4.85 | 5.65 | +3.01 | +114.02% | 0.02 | 8 | 116 | 0.58 | -0.26 | 0.01 | -0.31 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 230.00 | 5.80 | 7.10 | 6.45 | 3.39 | 0.00 | 0.00% | 0.03 | 0 | 182 | 0.57 | -0.32 | 0.01 | -0.33 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 235.00 | 7.50 | 9.40 | 8.45 | 9.80 | +4.79 | +95.61% | 0.04 | 5 | 109 | 0.58 | -0.39 | 0.01 | -0.35 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 237.50 | 8.50 | 11.00 | 9.75 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.58 | -0.42 | 0.01 | -0.35 | 4/20/2026 | 4/22/2026 3:59:54 PM EST |
| 240.00 | 9.40 | 12.30 | 10.85 | 12.40 | +7.60 | +158.34% | 0.05 | 7 | 64 | 0.58 | -0.45 | 0.01 | -0.35 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 242.50 | 11.10 | 12.50 | 11.80 | % | 0.05 | 0 | 0 | 0.56 | -0.49 | 0.01 | -0.35 | 4/22/2026 3:59:54 PM EST | |||
| 245.00 | 12.00 | 14.80 | 13.40 | 16.70 | +8.10 | +94.19% | 0.05 | 1 | 21 | 0.57 | -0.53 | 0.01 | -0.34 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 247.50 | 13.40 | 16.30 | 14.85 | % | 0.06 | 0 | 0 | 0.57 | -0.56 | 0.01 | -0.34 | 4/22/2026 3:59:54 PM EST | |||
| 250.00 | 15.40 | 16.60 | 16.00 | 17.37 | +6.27 | +56.49% | 0.06 | 6 | 5 | 0.55 | -0.60 | 0.01 | -0.33 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 252.50 | 17.00 | 19.30 | 18.15 | 19.17 | +7.67 | +66.70% | 0.07 | 9 | 2 | 0.58 | -0.63 | 0.01 | -0.31 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 255.00 | 17.80 | 21.00 | 19.40 | 21.15 | +6.55 | +44.87% | 0.08 | 1 | 77 | 0.55 | -0.67 | 0.01 | -0.30 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 257.50 | 19.60 | 22.90 | 21.25 | % | 0.08 | 0 | 0 | 0.56 | -0.70 | 0.01 | -0.28 | 4/22/2026 3:59:54 PM EST | |||
| 260.00 | 21.80 | 24.70 | 23.25 | 25.15 | +11.60 | +85.61% | 0.09 | 1 | 81 | 0.56 | -0.74 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 262.50 | 23.10 | 26.60 | 24.85 | % | 0.09 | 0 | 0 | 0.54 | -0.77 | 0.01 | -0.24 | 4/22/2026 3:59:54 PM EST | |||
| 265.00 | 25.10 | 28.60 | 26.85 | 21.05 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.54 | -0.79 | 0.01 | -0.22 | 4/9/2026 | 4/22/2026 3:59:54 PM EST |
| 267.50 | 27.20 | 30.60 | 28.90 | % | 0.11 | 0 | 0 | 0.54 | -0.82 | 0.01 | -0.20 | 4/22/2026 3:59:54 PM EST | |||
| 270.00 | 29.00 | 32.70 | 30.85 | 24.53 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.49 | -0.84 | 0.01 | -0.18 | 4/9/2026 | 4/22/2026 3:59:54 PM EST |
| 272.50 | 31.00 | 34.90 | 32.95 | % | 0.12 | 0 | 0 | 0.65 | -0.87 | 0.01 | -0.16 | 4/22/2026 3:59:54 PM EST | |||
| 275.00 | 33.50 | 37.20 | 35.35 | % | 0.13 | 0 | 0 | 0.67 | -0.89 | 0.01 | -0.15 | 4/22/2026 3:59:54 PM EST | |||
| 277.50 | 35.50 | 39.40 | 37.45 | % | 0.13 | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.14 | 4/22/2026 3:59:54 PM EST | |||
| 280.00 | 38.00 | 41.80 | 39.90 | % | 0.14 | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.12 | 4/22/2026 3:59:54 PM EST | |||
| 282.50 | 40.10 | 44.00 | 42.05 | % | 0.15 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.11 | 4/22/2026 3:59:54 PM EST | |||
| 285.00 | 42.50 | 46.50 | 44.50 | % | 0.16 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.09 | 4/22/2026 3:59:54 PM EST | |||
| 290.00 | 47.30 | 51.20 | 49.25 | % | 0.17 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.07 | 4/22/2026 3:59:54 PM EST | |||
| 295.00 | 52.20 | 56.10 | 54.15 | % | 0.18 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.05 | 4/22/2026 3:59:54 PM EST | |||
| 300.00 | 57.00 | 61.10 | 59.05 | % | 0.20 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.04 | 4/22/2026 3:59:54 PM EST | |||
| 305.00 | 62.10 | 66.10 | 64.10 | % | 0.21 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.03 | 4/22/2026 3:59:54 PM EST | |||
| 310.00 | 67.00 | 71.20 | 69.10 | % | 0.22 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 4/22/2026 3:59:54 PM EST | |||
| 315.00 | 72.00 | 76.00 | 74.00 | % | 0.23 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 4/22/2026 3:59:54 PM EST | |||
| 320.00 | 77.00 | 81.10 | 79.05 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 4/22/2026 3:59:54 PM EST | |||
| 325.00 | 82.00 | 86.10 | 84.05 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 4/22/2026 3:59:54 PM EST | |||
| 330.00 | 87.00 | 91.10 | 89.05 | % | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST |