Options Chain for HOWMET AEROSPACE INC COM (HWM) - $256.43 as of 5/7/2026 2:06:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 140.50 | 145.00 | 142.75 | % | 1.10 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 135.00 | 135.40 | 140.00 | 137.70 | % | 1.02 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 140.00 | 130.60 | 135.50 | 133.05 | % | 0.95 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 145.00 | 125.70 | 130.30 | 128.00 | % | 0.88 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 150.00 | 120.60 | 125.50 | 123.05 | % | 0.82 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 155.00 | 115.60 | 120.50 | 118.05 | % | 0.76 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 160.00 | 110.70 | 115.50 | 113.10 | % | 0.71 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 165.00 | 105.70 | 110.50 | 108.10 | % | 0.66 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 170.00 | 100.80 | 105.50 | 103.15 | % | 0.61 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 175.00 | 95.90 | 100.50 | 98.20 | % | 0.56 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 180.00 | 90.80 | 95.50 | 93.15 | % | 0.52 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 185.00 | 85.90 | 90.50 | 88.20 | % | 0.48 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 5/7/2026 4:00:00 PM EST | |||
| 190.00 | 80.90 | 85.50 | 83.20 | % | 0.44 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/7/2026 4:00:00 PM EST | |||
| 195.00 | 75.80 | 80.50 | 78.15 | % | 0.40 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 5/7/2026 4:00:00 PM EST | |||
| 200.00 | 71.00 | 75.50 | 73.25 | % | 0.37 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 5/7/2026 4:00:00 PM EST | |||
| 205.00 | 66.10 | 70.50 | 68.30 | 42.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 5/5/2026 | 5/7/2026 4:00:00 PM EST |
| 210.00 | 61.30 | 65.60 | 63.45 | % | 0.30 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 5/7/2026 4:00:00 PM EST | |||
| 215.00 | 56.40 | 61.00 | 58.70 | % | 0.27 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.04 | 5/7/2026 4:00:00 PM EST | |||
| 220.00 | 51.30 | 55.80 | 53.55 | % | 0.24 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.05 | 5/7/2026 4:00:00 PM EST | |||
| 225.00 | 47.00 | 51.00 | 49.00 | % | 0.22 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.06 | 5/7/2026 4:00:00 PM EST | |||
| 230.00 | 41.80 | 46.50 | 44.15 | % | 0.19 | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.08 | 5/7/2026 4:00:00 PM EST | |||
| 235.00 | 37.50 | 42.00 | 39.75 | % | 0.17 | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.10 | 5/7/2026 4:00:00 PM EST | |||
| 240.00 | 32.90 | 37.20 | 35.05 | % | 0.15 | 0 | 0 | 0.41 | 0.86 | 0.01 | -0.10 | 5/7/2026 4:00:00 PM EST | |||
| 245.00 | 29.00 | 32.80 | 30.90 | 11.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.40 | 0.83 | 0.01 | -0.11 | 5/4/2026 | 5/7/2026 4:00:00 PM EST |
| 250.00 | 25.00 | 28.80 | 26.90 | % | 0.11 | 0 | 0 | 0.39 | 0.78 | 0.01 | -0.13 | 5/7/2026 4:00:00 PM EST | |||
| 255.00 | 21.20 | 24.90 | 23.05 | 9.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.38 | 0.74 | 0.01 | -0.14 | 5/5/2026 | 5/7/2026 4:00:00 PM EST |
| 260.00 | 17.80 | 21.40 | 19.60 | % | 0.08 | 0 | 0 | 0.37 | 0.68 | 0.01 | -0.16 | 5/7/2026 4:00:00 PM EST | |||
| 265.00 | 14.50 | 17.30 | 15.90 | % | 0.06 | 0 | 0 | 0.35 | 0.62 | 0.01 | -0.17 | 5/7/2026 4:00:00 PM EST | |||
| 270.00 | 11.60 | 14.70 | 13.15 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.34 | 0.56 | 0.01 | -0.17 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 275.00 | 10.20 | 11.70 | 10.95 | 11.50 | +4.95 | +75.58% | 0.04 | 1 | 4 | 0.35 | 0.49 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 4:00:00 PM EST |
| 280.00 | 8.00 | 9.70 | 8.85 | 9.60 | % | 0.03 | 4 | 0 | 0.35 | 0.43 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 4:00:00 PM EST | |
| 285.00 | 5.20 | 7.30 | 6.25 | 9.30 | % | 0.02 | 5 | 0 | 0.32 | 0.37 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 4:00:00 PM EST | |
| 290.00 | 4.00 | 6.30 | 5.15 | 6.33 | % | 0.02 | 4 | 0 | 0.33 | 0.31 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 4:00:00 PM EST | |
| 295.00 | 2.30 | 5.40 | 3.85 | % | 0.01 | 0 | 0 | 0.32 | 0.26 | 0.01 | -0.14 | 5/7/2026 4:00:00 PM EST | |||
| 300.00 | 1.90 | 4.60 | 3.25 | 2.45 | % | 0.01 | 1 | 0 | 0.34 | 0.21 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 4:00:00 PM EST | |
| 305.00 | 1.10 | 2.60 | 1.85 | 2.60 | % | 0.01 | 2 | 0 | 0.30 | 0.17 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 4:00:00 PM EST | |
| 310.00 | 0.60 | 3.60 | 2.10 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.01 | -0.10 | 5/7/2026 4:00:00 PM EST | |||
| 315.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.01 | -0.07 | 5/7/2026 4:00:00 PM EST | |||
| 320.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.47 | 0.08 | 0.00 | -0.06 | 5/7/2026 4:00:00 PM EST | |||
| 325.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.48 | 0.06 | 0.00 | -0.05 | 5/7/2026 4:00:00 PM EST | |||
| 330.00 | 0.00 | 2.50 | 1.25 | 1.25 | % | 0.00 | 1 | 0 | 0.50 | 0.05 | 0.00 | -0.04 | 5/7/2026 | 5/7/2026 4:00:00 PM EST | |
| 340.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.03 | 5/7/2026 4:00:00 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 | 1.50 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 5/7/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/7/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 5/7/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.35 | 1.18 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/7/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 5/7/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 5/7/2026 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.04 | 5/7/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.05 | 5/7/2026 4:00:00 PM EST | |||
| 225.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.00 | -0.06 | 5/7/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.52 | -0.07 | 0.00 | -0.08 | 5/7/2026 4:00:00 PM EST | |||
| 235.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.01 | -0.10 | 5/7/2026 4:00:00 PM EST | |||
| 240.00 | 0.05 | 4.30 | 2.18 | 13.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.14 | 0.01 | -0.10 | 5/1/2026 | 5/7/2026 4:00:00 PM EST |
| 245.00 | 0.70 | 4.70 | 2.70 | 16.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.17 | 0.01 | -0.11 | 5/1/2026 | 5/7/2026 4:00:00 PM EST |
| 250.00 | 3.10 | 5.60 | 4.35 | 4.20 | -12.30 | -74.55% | 0.02 | 1 | 2 | 0.38 | -0.22 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 4:00:00 PM EST |
| 255.00 | 4.40 | 6.90 | 5.65 | % | 0.02 | 0 | 0 | 0.38 | -0.26 | 0.01 | -0.14 | 5/7/2026 4:00:00 PM EST | |||
| 260.00 | 5.70 | 8.40 | 7.05 | % | 0.03 | 0 | 0 | 0.37 | -0.32 | 0.01 | -0.16 | 5/7/2026 4:00:00 PM EST | |||
| 265.00 | 7.20 | 10.00 | 8.60 | 9.80 | % | 0.03 | 1 | 0 | 0.36 | -0.38 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 4:00:00 PM EST | |
| 270.00 | 9.20 | 12.00 | 10.60 | % | 0.04 | 0 | 0 | 0.35 | -0.44 | 0.01 | -0.17 | 5/7/2026 4:00:00 PM EST | |||
| 275.00 | 11.80 | 14.40 | 13.10 | % | 0.05 | 0 | 0 | 0.35 | -0.51 | 0.01 | -0.17 | 5/7/2026 4:00:00 PM EST | |||
| 280.00 | 14.30 | 17.10 | 15.70 | % | 0.06 | 0 | 0 | 0.34 | -0.57 | 0.01 | -0.17 | 5/7/2026 4:00:00 PM EST | |||
| 285.00 | 17.10 | 20.30 | 18.70 | 14.10 | % | 0.07 | 1 | 0 | 0.34 | -0.63 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 4:00:00 PM EST | |
| 290.00 | 20.00 | 23.80 | 21.90 | % | 0.08 | 0 | 0 | 0.33 | -0.69 | 0.01 | -0.15 | 5/7/2026 4:00:00 PM EST | |||
| 295.00 | 23.90 | 27.70 | 25.80 | % | 0.09 | 0 | 0 | 0.33 | -0.74 | 0.01 | -0.14 | 5/7/2026 4:00:00 PM EST | |||
| 300.00 | 27.90 | 31.70 | 29.80 | % | 0.10 | 0 | 0 | 0.31 | -0.79 | 0.01 | -0.12 | 5/7/2026 4:00:00 PM EST | |||
| 305.00 | 32.50 | 36.00 | 34.25 | % | 0.11 | 0 | 0 | 0.43 | -0.83 | 0.01 | -0.11 | 5/7/2026 4:00:00 PM EST | |||
| 310.00 | 36.70 | 40.50 | 38.60 | % | 0.12 | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.10 | 5/7/2026 4:00:00 PM EST | |||
| 315.00 | 41.30 | 45.20 | 43.25 | % | 0.14 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.07 | 5/7/2026 4:00:00 PM EST | |||
| 320.00 | 45.50 | 50.10 | 47.80 | % | 0.15 | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.06 | 5/7/2026 4:00:00 PM EST | |||
| 325.00 | 50.90 | 54.70 | 52.80 | % | 0.16 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.05 | 5/7/2026 4:00:00 PM EST | |||
| 330.00 | 55.70 | 59.60 | 57.65 | % | 0.17 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.04 | 5/7/2026 4:00:00 PM EST | |||
| 340.00 | 65.60 | 69.50 | 67.55 | % | 0.20 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 5/7/2026 4:00:00 PM EST |