Options Chain for HOWMET AEROSPACE INC COM (HWM) - $257.16 as of 6/9/2026 9:33:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 140.00 | 144.00 | 142.00 | % | 1.29 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:58:43 PM EST | |||
| 115.00 | 135.00 | 139.00 | 137.00 | % | 1.19 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:58:43 PM EST | |||
| 120.00 | 130.10 | 134.10 | 132.10 | % | 1.10 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:58:43 PM EST | |||
| 125.00 | 125.10 | 129.10 | 127.10 | % | 1.02 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:58:43 PM EST | |||
| 130.00 | 120.00 | 124.00 | 122.00 | % | 0.94 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:58:43 PM EST | |||
| 135.00 | 115.10 | 119.10 | 117.10 | % | 0.87 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:58:43 PM EST | |||
| 140.00 | 110.00 | 114.20 | 112.10 | % | 0.80 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:58:43 PM EST | |||
| 145.00 | 105.20 | 109.20 | 107.20 | % | 0.74 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:58:43 PM EST | |||
| 150.00 | 100.20 | 104.20 | 102.20 | 99.90 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 6/10/2026 12:58:43 PM EST |
| 155.00 | 95.10 | 99.20 | 97.15 | % | 0.63 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:58:43 PM EST | |||
| 160.00 | 90.20 | 94.30 | 92.25 | % | 0.58 | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 6/10/2026 12:58:43 PM EST | |||
| 165.00 | 85.20 | 89.30 | 87.25 | % | 0.53 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 6/10/2026 12:58:43 PM EST | |||
| 170.00 | 80.40 | 84.40 | 82.40 | % | 0.48 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 6/10/2026 12:58:43 PM EST | |||
| 175.00 | 75.40 | 79.40 | 77.40 | 85.90 | 0.00 | 0.00% | 0.44 | 0 | 11 | 0.83 | 1.00 | 0.00 | -0.02 | 5/21/2026 | 6/10/2026 12:58:43 PM EST |
| 180.00 | 70.40 | 74.40 | 72.40 | 81.30 | 0.00 | 0.00% | 0.40 | 0 | 14 | 0.79 | 0.99 | 0.00 | -0.03 | 4/14/2026 | 6/10/2026 12:58:43 PM EST |
| 185.00 | 65.70 | 69.50 | 67.60 | 65.23 | 0.00 | 0.00% | 0.37 | 0 | 30 | 0.71 | 0.99 | 0.00 | -0.03 | 6/3/2026 | 6/10/2026 12:58:43 PM EST |
| 190.00 | 61.20 | 64.60 | 62.90 | 86.60 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.65 | 0.98 | 0.00 | -0.04 | 5/7/2026 | 6/10/2026 12:58:43 PM EST |
| 195.00 | 55.90 | 59.80 | 57.85 | % | 0.30 | 0 | 2 | 0.64 | 0.97 | 0.00 | -0.05 | 6/10/2026 12:58:43 PM EST | |||
| 200.00 | 51.70 | 54.90 | 53.30 | 72.30 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.60 | 0.95 | 0.00 | -0.07 | 5/7/2026 | 6/10/2026 12:58:43 PM EST |
| 210.00 | 42.00 | 45.60 | 43.80 | 43.16 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.51 | 0.92 | 0.00 | -0.09 | 6/9/2026 | 6/10/2026 12:58:43 PM EST |
| 220.00 | 34.00 | 36.60 | 35.30 | 34.49 | 0.00 | 0.00% | 0.16 | 0 | 42 | 0.43 | 0.86 | 0.01 | -0.12 | 6/9/2026 | 6/10/2026 12:58:43 PM EST |
| 230.00 | 25.80 | 28.40 | 27.10 | 34.75 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.42 | 0.79 | 0.01 | -0.14 | 5/21/2026 | 6/10/2026 12:58:43 PM EST |
| 240.00 | 18.00 | 20.80 | 19.40 | 15.37 | 0.00 | 0.00% | 0.08 | 0 | 158 | 0.40 | 0.69 | 0.01 | -0.15 | 6/9/2026 | 6/10/2026 12:58:43 PM EST |
| 250.00 | 12.10 | 14.50 | 13.30 | 14.08 | +0.28 | +2.03% | 0.05 | 21 | 142 | 0.38 | 0.56 | 0.01 | -0.16 | 6/10/2026 | 6/10/2026 12:58:43 PM EST |
| 260.00 | 7.60 | 9.20 | 8.40 | 8.80 | -0.55 | -5.89% | 0.03 | 11 | 199 | 0.36 | 0.42 | 0.01 | -0.15 | 6/10/2026 | 6/10/2026 12:58:43 PM EST |
| 270.00 | 4.20 | 5.90 | 5.05 | 5.30 | +0.48 | +9.96% | 0.02 | 2 | 837 | 0.36 | 0.29 | 0.01 | -0.13 | 6/10/2026 | 6/10/2026 12:58:43 PM EST |
| 280.00 | 2.15 | 3.50 | 2.83 | 3.72 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.35 | 0.19 | 0.01 | -0.11 | 6/9/2026 | 6/10/2026 12:58:43 PM EST |
| 290.00 | 1.10 | 2.05 | 1.58 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 439 | 0.35 | 0.12 | 0.01 | -0.08 | 6/9/2026 | 6/10/2026 12:58:43 PM EST |
| 300.00 | 0.50 | 2.25 | 1.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 827 | 0.39 | 0.07 | 0.00 | -0.06 | 6/9/2026 | 6/10/2026 12:58:43 PM EST |
| 310.00 | 0.00 | 2.65 | 1.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.53 | 0.04 | 0.00 | -0.04 | 6/4/2026 | 6/10/2026 12:58:43 PM EST |
| 320.00 | 0.00 | 2.40 | 1.20 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.57 | 0.02 | 0.00 | -0.02 | 6/2/2026 | 6/10/2026 12:58:43 PM EST |
| 330.00 | 0.00 | 2.30 | 1.15 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 6/10/2026 12:58:43 PM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 6/10/2026 12:58:43 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 12:58:43 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/10/2026 12:58:43 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 6/10/2026 12:58:43 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/10/2026 12:58:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:58:43 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:58:43 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:58:43 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:58:43 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:58:43 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:58:43 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:58:43 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:58:43 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/10/2026 12:58:43 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:58:43 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 39 | 1.01 | 0.00 | 0.00 | -0.01 | 6/10/2026 12:58:43 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.95 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/10/2026 12:58:43 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.90 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 6/10/2026 12:58:43 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.85 | 0.00 | 0.00 | -0.02 | 4/15/2026 | 6/10/2026 12:58:43 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.80 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 6/10/2026 12:58:43 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | -0.01 | 0.00 | -0.03 | 5/7/2026 | 6/10/2026 12:58:43 PM EST |
| 190.00 | 0.00 | 0.90 | 0.45 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.71 | -0.02 | 0.00 | -0.04 | 5/26/2026 | 6/10/2026 12:58:43 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.67 | -0.03 | 0.00 | -0.05 | 5/20/2026 | 6/10/2026 12:58:43 PM EST |
| 200.00 | 0.45 | 1.20 | 0.83 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.50 | -0.05 | 0.00 | -0.07 | 6/8/2026 | 6/10/2026 12:58:43 PM EST |
| 210.00 | 0.95 | 1.50 | 1.23 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.44 | -0.08 | 0.00 | -0.09 | 6/9/2026 | 6/10/2026 12:58:43 PM EST |
| 220.00 | 1.95 | 2.80 | 2.38 | 2.50 | +0.43 | +20.78% | 0.01 | 2,004 | 388 | 0.42 | -0.14 | 0.01 | -0.12 | 6/10/2026 | 6/10/2026 12:58:43 PM EST |
| 230.00 | 3.20 | 4.30 | 3.75 | 3.90 | +0.58 | +17.47% | 0.02 | 2 | 508 | 0.38 | -0.21 | 0.01 | -0.14 | 6/10/2026 | 6/10/2026 12:58:43 PM EST |
| 240.00 | 5.70 | 7.10 | 6.40 | 6.44 | 0.00 | 0.00% | 0.03 | 0 | 662 | 0.37 | -0.31 | 0.01 | -0.15 | 6/9/2026 | 6/10/2026 12:58:43 PM EST |
| 250.00 | 9.20 | 11.20 | 10.20 | 9.90 | -3.74 | -27.42% | 0.04 | 176 | 165 | 0.36 | -0.44 | 0.01 | -0.16 | 6/10/2026 | 6/10/2026 12:58:43 PM EST |
| 260.00 | 13.90 | 16.50 | 15.20 | 16.00 | +1.50 | +10.35% | 0.06 | 1 | 506 | 0.34 | -0.58 | 0.01 | -0.15 | 6/10/2026 | 6/10/2026 12:58:43 PM EST |
| 270.00 | 20.90 | 23.10 | 22.00 | 25.80 | 0.00 | 0.00% | 0.08 | 0 | 581 | 0.33 | -0.71 | 0.01 | -0.13 | 6/3/2026 | 6/10/2026 12:58:43 PM EST |
| 280.00 | 28.60 | 31.20 | 29.90 | 26.15 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.32 | -0.81 | 0.01 | -0.11 | 5/29/2026 | 6/10/2026 12:58:43 PM EST |
| 290.00 | 37.50 | 40.90 | 39.20 | 31.80 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.42 | -0.88 | 0.01 | -0.08 | 5/18/2026 | 6/10/2026 12:58:43 PM EST |
| 300.00 | 47.00 | 50.60 | 48.80 | 45.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.45 | -0.93 | 0.00 | -0.06 | 5/29/2026 | 6/10/2026 12:58:43 PM EST |
| 310.00 | 56.60 | 60.50 | 58.55 | % | 0.19 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.04 | 6/10/2026 12:58:43 PM EST | |||
| 320.00 | 66.40 | 70.50 | 68.45 | % | 0.21 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 6/10/2026 12:58:43 PM EST | |||
| 330.00 | 76.40 | 80.50 | 78.45 | % | 0.24 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 6/10/2026 12:58:43 PM EST | |||
| 340.00 | 86.40 | 90.50 | 88.45 | % | 0.26 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 6/10/2026 12:58:43 PM EST | |||
| 350.00 | 96.40 | 100.50 | 98.45 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:58:43 PM EST | |||
| 360.00 | 106.40 | 110.50 | 108.45 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:58:43 PM EST | |||
| 370.00 | 116.40 | 120.50 | 118.45 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:58:43 PM EST | |||
| 380.00 | 126.40 | 130.50 | 128.45 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:58:43 PM EST |