Options Chain for HOWMET AEROSPACE INC COM (HWM) - $242.69 as of 5/6/2026 12:54:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 164.50 | 169.00 | 166.75 | % | 1.85 | 0 | 11 | 1.93 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 95.00 | 159.90 | 164.50 | 162.20 | 142.50 | 0.00 | 0.00% | 1.71 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:58 PM EST |
| 100.00 | 154.80 | 159.50 | 157.15 | 141.00 | 0.00 | 0.00% | 1.57 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:58 PM EST |
| 105.00 | 149.80 | 154.50 | 152.15 | % | 1.45 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 110.00 | 144.80 | 149.50 | 147.15 | 128.55 | 0.00 | 0.00% | 1.34 | 0 | 11 | 1.60 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 3:59:58 PM EST |
| 115.00 | 139.90 | 144.50 | 142.20 | % | 1.24 | 0 | 10 | 1.55 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 120.00 | 134.80 | 139.50 | 137.15 | % | 1.14 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 125.00 | 129.80 | 134.50 | 132.15 | % | 1.06 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 130.00 | 124.90 | 129.50 | 127.20 | % | 0.98 | 0 | 9 | 1.32 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 135.00 | 119.90 | 124.50 | 122.20 | % | 0.91 | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 140.00 | 114.90 | 119.50 | 117.20 | 102.13 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:58 PM EST |
| 145.00 | 109.90 | 114.50 | 112.20 | 78.20 | 0.00 | 0.00% | 0.77 | 0 | 15 | 1.16 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 3:59:58 PM EST |
| 150.00 | 105.80 | 109.50 | 107.65 | 106.50 | +25.05 | +30.76% | 0.72 | 5 | 26 | 1.10 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 155.00 | 100.20 | 104.50 | 102.35 | 89.24 | 0.00 | 0.00% | 0.66 | 0 | 14 | 1.06 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 160.00 | 95.20 | 99.50 | 97.35 | 75.50 | 0.00 | 0.00% | 0.61 | 0 | 10 | 1.00 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 5/6/2026 3:59:58 PM EST |
| 165.00 | 90.40 | 94.50 | 92.45 | 83.40 | 0.00 | 0.00% | 0.56 | 0 | 17 | 0.96 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 5/6/2026 3:59:58 PM EST |
| 170.00 | 85.40 | 90.00 | 87.70 | 82.13 | 0.00 | 0.00% | 0.52 | 0 | 13 | 0.90 | 0.99 | 0.00 | -0.02 | 4/16/2026 | 5/6/2026 3:59:58 PM EST |
| 175.00 | 81.40 | 85.00 | 83.20 | 74.00 | 0.00 | 0.00% | 0.48 | 0 | 39 | 0.82 | 0.99 | 0.00 | -0.02 | 4/23/2026 | 5/6/2026 3:59:58 PM EST |
| 180.00 | 76.00 | 80.00 | 78.00 | 75.90 | +12.44 | +19.61% | 0.43 | 1 | 136 | 0.82 | 0.99 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 185.00 | 71.40 | 75.00 | 73.20 | 43.60 | 0.00 | 0.00% | 0.40 | 0 | 32 | 0.78 | 0.98 | 0.00 | -0.03 | 3/30/2026 | 5/6/2026 3:59:58 PM EST |
| 190.00 | 66.20 | 70.50 | 68.35 | 55.00 | 0.00 | 0.00% | 0.36 | 0 | 60 | 0.75 | 0.97 | 0.00 | -0.04 | 4/22/2026 | 5/6/2026 3:59:58 PM EST |
| 195.00 | 62.10 | 65.00 | 63.55 | 44.00 | 0.00 | 0.00% | 0.33 | 0 | 49 | 0.63 | 0.96 | 0.00 | -0.05 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 200.00 | 57.30 | 60.50 | 58.90 | 58.77 | +11.72 | +24.91% | 0.29 | 1 | 298 | 0.66 | 0.95 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 210.00 | 48.10 | 51.00 | 49.55 | 45.00 | +7.30 | +19.37% | 0.24 | 1 | 976 | 0.45 | 0.91 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 220.00 | 39.30 | 42.30 | 40.80 | 27.82 | 0.00 | 0.00% | 0.19 | 0 | 135 | 0.45 | 0.86 | 0.01 | -0.12 | 5/4/2026 | 5/6/2026 3:59:58 PM EST |
| 230.00 | 30.90 | 34.50 | 32.70 | 32.00 | +11.30 | +54.59% | 0.14 | 305 | 377 | 0.47 | 0.79 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 240.00 | 23.60 | 27.00 | 25.30 | 26.10 | +9.60 | +58.19% | 0.11 | 40 | 411 | 0.44 | 0.71 | 0.01 | -0.17 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 250.00 | 17.20 | 20.50 | 18.85 | 19.68 | +8.18 | +71.13% | 0.08 | 37 | 769 | 0.43 | 0.61 | 0.01 | -0.18 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 260.00 | 12.00 | 14.50 | 13.25 | 13.40 | +5.64 | +72.68% | 0.05 | 757 | 1,288 | 0.41 | 0.51 | 0.01 | -0.18 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 270.00 | 7.90 | 11.50 | 9.70 | 8.92 | +4.50 | +101.81% | 0.04 | 216 | 801 | 0.41 | 0.40 | 0.01 | -0.17 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 280.00 | 4.70 | 8.00 | 6.35 | 6.30 | +3.00 | +90.91% | 0.02 | 8 | 115 | 0.40 | 0.30 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 290.00 | 3.50 | 5.40 | 4.45 | 3.93 | +1.28 | +48.31% | 0.02 | 238 | 896 | 0.41 | 0.22 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 300.00 | 1.05 | 3.30 | 2.18 | 2.70 | -0.42 | -13.47% | 0.01 | 258 | 103 | 0.38 | 0.15 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 310.00 | 0.05 | 2.90 | 1.48 | 2.24 | +0.56 | +33.34% | 0.00 | 7 | 58 | 0.36 | 0.11 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 320.00 | 0.05 | 1.85 | 0.95 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | 0.07 | 0.00 | -0.06 | 4/22/2026 | 5/6/2026 3:59:58 PM EST |
| 330.00 | 0.25 | 1.00 | 0.63 | 1.00 | +0.50 | +100.00% | 0.00 | 4 | 11 | 0.39 | 0.04 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 340.00 | 0.05 | 1.25 | 0.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.42 | 0.03 | 0.00 | -0.03 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 2.40 | 1.20 | 0.15 | -0.06 | -28.58% | 0.00 | 1 | 2 | 0.64 | 0.02 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 0.53 | 0.01 | 0.00 | -0.01 | 5/6/2026 3:59:58 PM EST | |||
| 370.00 | 0.00 | 0.95 | 0.48 | 0.19 | +0.14 | +280.00% | 0.00 | 1 | 1 | 0.59 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 49 | 1.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.36 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 105 | 1.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 37 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 140.00 | 0.05 | 1.45 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,504 | 0.83 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.86 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.80 | 0.40 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 89 | 0.83 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.78 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 5/6/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.19 | -0.68 | -78.17% | 0.00 | 1 | 70 | 0.72 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 175.00 | 0.05 | 0.90 | 0.48 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.60 | -0.01 | 0.00 | -0.02 | 4/24/2026 | 5/6/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 1.85 | 0.93 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.71 | -0.01 | 0.00 | -0.03 | 4/23/2026 | 5/6/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.72 | -0.02 | 0.00 | -0.03 | 4/27/2026 | 5/6/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.85 | 1.43 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.71 | -0.03 | 0.00 | -0.04 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 195.00 | 0.20 | 2.00 | 1.10 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.50 | -0.04 | 0.00 | -0.05 | 4/23/2026 | 5/6/2026 3:59:58 PM EST |
| 200.00 | 0.70 | 1.85 | 1.28 | 1.29 | -0.76 | -37.08% | 0.01 | 5 | 1,042 | 0.50 | -0.05 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 210.00 | 1.45 | 2.70 | 2.08 | 2.50 | -0.91 | -26.69% | 0.01 | 57 | 119 | 0.49 | -0.09 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 220.00 | 2.60 | 3.60 | 3.10 | 2.97 | -2.53 | -46.00% | 0.01 | 34 | 482 | 0.46 | -0.14 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 230.00 | 4.10 | 6.00 | 5.05 | 4.59 | -3.61 | -44.03% | 0.02 | 42 | 174 | 0.45 | -0.21 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 240.00 | 6.60 | 9.50 | 8.05 | 7.65 | -5.75 | -42.91% | 0.03 | 28 | 499 | 0.44 | -0.29 | 0.01 | -0.17 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 250.00 | 10.00 | 12.90 | 11.45 | 10.84 | -5.76 | -34.70% | 0.05 | 7 | 167 | 0.43 | -0.39 | 0.01 | -0.18 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 260.00 | 14.20 | 18.00 | 16.10 | 15.04 | -10.39 | -40.86% | 0.06 | 8 | 54 | 0.42 | -0.49 | 0.01 | -0.18 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 270.00 | 19.70 | 24.00 | 21.85 | 20.67 | -11.19 | -35.13% | 0.08 | 16 | 89 | 0.41 | -0.60 | 0.01 | -0.17 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 280.00 | 26.60 | 30.20 | 28.40 | % | 0.10 | 0 | 0 | 0.40 | -0.70 | 0.01 | -0.15 | 5/6/2026 3:59:58 PM EST | |||
| 290.00 | 34.60 | 38.00 | 36.30 | 36.25 | % | 0.13 | 5 | 0 | 0.40 | -0.78 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 3:59:58 PM EST | |
| 300.00 | 43.50 | 46.30 | 44.90 | % | 0.15 | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.10 | 5/6/2026 3:59:58 PM EST | |||
| 310.00 | 52.70 | 55.80 | 54.25 | % | 0.17 | 0 | 1 | 0.51 | -0.89 | 0.01 | -0.08 | 5/6/2026 3:59:58 PM EST | |||
| 320.00 | 61.50 | 65.30 | 63.40 | % | 0.20 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.06 | 5/6/2026 3:59:58 PM EST | |||
| 330.00 | 71.20 | 75.00 | 73.10 | % | 0.22 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.04 | 5/6/2026 3:59:58 PM EST | |||
| 340.00 | 81.00 | 85.80 | 83.40 | 96.58 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.63 | -0.97 | 0.00 | -0.03 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 350.00 | 91.00 | 95.70 | 93.35 | % | 0.27 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 5/6/2026 3:59:58 PM EST | |||
| 360.00 | 101.00 | 105.80 | 103.40 | % | 0.29 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:58 PM EST | |||
| 370.00 | 111.00 | 115.30 | 113.15 | % | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:58 PM EST | |||
| 380.00 | 121.00 | 125.10 | 123.05 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST |