Options Chain for HOWMET AEROSPACE INC COM (HWM) - $249.99 as of 6/5/2026 7:20:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 115.90 | 119.80 | 117.85 | % | 0.87 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 140.00 | 110.80 | 114.70 | 112.75 | % | 0.81 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 145.00 | 106.00 | 109.90 | 107.95 | % | 0.74 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 150.00 | 101.00 | 104.90 | 102.95 | % | 0.69 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 155.00 | 96.10 | 100.00 | 98.05 | % | 0.63 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 160.00 | 91.10 | 94.90 | 93.00 | % | 0.58 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 165.00 | 86.20 | 90.00 | 88.10 | % | 0.53 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:55 PM EST | |||
| 170.00 | 81.20 | 85.00 | 83.10 | % | 0.49 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 6/5/2026 3:59:55 PM EST | |||
| 175.00 | 76.30 | 80.10 | 78.20 | % | 0.45 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 6/5/2026 3:59:55 PM EST | |||
| 180.00 | 71.40 | 75.20 | 73.30 | % | 0.41 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 6/5/2026 3:59:55 PM EST | |||
| 185.00 | 66.40 | 70.30 | 68.35 | % | 0.37 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 6/5/2026 3:59:55 PM EST | |||
| 190.00 | 61.70 | 65.50 | 63.60 | % | 0.33 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.04 | 6/5/2026 3:59:55 PM EST | |||
| 195.00 | 56.90 | 60.80 | 58.85 | % | 0.30 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.04 | 6/5/2026 3:59:55 PM EST | |||
| 200.00 | 52.00 | 56.00 | 54.00 | % | 0.27 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.05 | 6/5/2026 3:59:55 PM EST | |||
| 205.00 | 47.50 | 51.40 | 49.45 | % | 0.24 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.06 | 6/5/2026 3:59:55 PM EST | |||
| 210.00 | 42.80 | 47.10 | 44.95 | % | 0.21 | 0 | 0 | 0.53 | 0.91 | 0.00 | -0.07 | 6/5/2026 3:59:55 PM EST | |||
| 215.00 | 38.50 | 42.40 | 40.45 | % | 0.19 | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.08 | 6/5/2026 3:59:55 PM EST | |||
| 220.00 | 34.20 | 38.30 | 36.25 | % | 0.16 | 0 | 0 | 0.42 | 0.85 | 0.01 | -0.10 | 6/5/2026 3:59:55 PM EST | |||
| 225.00 | 30.10 | 34.10 | 32.10 | % | 0.14 | 0 | 0 | 0.41 | 0.81 | 0.01 | -0.11 | 6/5/2026 3:59:55 PM EST | |||
| 230.00 | 26.20 | 30.40 | 28.30 | % | 0.12 | 0 | 0 | 0.40 | 0.77 | 0.01 | -0.12 | 6/5/2026 3:59:55 PM EST | |||
| 235.00 | 22.60 | 26.60 | 24.60 | % | 0.10 | 0 | 0 | 0.40 | 0.72 | 0.01 | -0.13 | 6/5/2026 3:59:55 PM EST | |||
| 240.00 | 19.30 | 22.90 | 21.10 | % | 0.09 | 0 | 0 | 0.39 | 0.67 | 0.01 | -0.14 | 6/5/2026 3:59:55 PM EST | |||
| 245.00 | 16.20 | 19.60 | 17.90 | 20.90 | % | 0.07 | 1 | 0 | 0.38 | 0.61 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 250.00 | 13.40 | 16.80 | 15.10 | % | 0.06 | 0 | 0 | 0.38 | 0.56 | 0.01 | -0.15 | 6/5/2026 3:59:55 PM EST | |||
| 255.00 | 10.80 | 14.60 | 12.70 | % | 0.05 | 0 | 0 | 0.38 | 0.50 | 0.01 | -0.15 | 6/5/2026 3:59:55 PM EST | |||
| 260.00 | 8.50 | 12.30 | 10.40 | % | 0.04 | 0 | 0 | 0.37 | 0.44 | 0.01 | -0.14 | 6/5/2026 3:59:55 PM EST | |||
| 265.00 | 6.80 | 10.40 | 8.60 | % | 0.03 | 0 | 0 | 0.37 | 0.38 | 0.01 | -0.14 | 6/5/2026 3:59:55 PM EST | |||
| 270.00 | 5.10 | 8.80 | 6.95 | % | 0.03 | 0 | 0 | 0.37 | 0.33 | 0.01 | -0.13 | 6/5/2026 3:59:55 PM EST | |||
| 275.00 | 4.00 | 7.30 | 5.65 | 4.91 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | 0.28 | 0.01 | -0.12 | 6/4/2026 | 6/5/2026 3:59:55 PM EST |
| 280.00 | 3.10 | 6.20 | 4.65 | 5.20 | % | 0.02 | 1 | 0 | 0.37 | 0.24 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 285.00 | 1.85 | 5.30 | 3.58 | % | 0.01 | 0 | 0 | 0.36 | 0.20 | 0.01 | -0.10 | 6/5/2026 3:59:55 PM EST | |||
| 290.00 | 0.55 | 4.60 | 2.58 | % | 0.01 | 0 | 0 | 0.34 | 0.16 | 0.01 | -0.09 | 6/5/2026 3:59:55 PM EST | |||
| 295.00 | 0.05 | 4.10 | 2.08 | % | 0.01 | 0 | 0 | 0.31 | 0.13 | 0.01 | -0.08 | 6/5/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.01 | -0.07 | 6/5/2026 3:59:55 PM EST | |||
| 305.00 | 0.70 | 2.55 | 1.63 | 0.90 | % | 0.01 | 2 | 0 | 0.38 | 0.08 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 310.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.00 | -0.05 | 6/5/2026 3:59:55 PM EST | |||
| 315.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.04 | 6/5/2026 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.03 | 6/5/2026 3:59:55 PM EST | |||
| 325.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.03 | 6/5/2026 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 6/5/2026 3:59:55 PM EST | |||
| 335.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.02 | 6/5/2026 3:59:55 PM EST | |||
| 340.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 6/5/2026 3:59:55 PM EST | |||
| 345.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 6/5/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 6/5/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 6/5/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 6/5/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 6/5/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.04 | 6/5/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.04 | 6/5/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.05 | 6/5/2026 3:59:55 PM EST | |||
| 205.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.00 | -0.06 | 6/5/2026 3:59:55 PM EST | |||
| 210.00 | 1.10 | 3.70 | 2.40 | % | 0.01 | 0 | 0 | 0.44 | -0.09 | 0.00 | -0.07 | 6/5/2026 3:59:55 PM EST | |||
| 215.00 | 0.25 | 4.40 | 2.33 | % | 0.01 | 0 | 0 | 0.37 | -0.11 | 0.01 | -0.08 | 6/5/2026 3:59:55 PM EST | |||
| 220.00 | 1.00 | 5.10 | 3.05 | % | 0.01 | 0 | 0 | 0.38 | -0.15 | 0.01 | -0.10 | 6/5/2026 3:59:55 PM EST | |||
| 225.00 | 1.90 | 5.90 | 3.90 | % | 0.02 | 0 | 0 | 0.38 | -0.19 | 0.01 | -0.11 | 6/5/2026 3:59:55 PM EST | |||
| 230.00 | 3.00 | 7.10 | 5.05 | % | 0.02 | 0 | 0 | 0.38 | -0.23 | 0.01 | -0.12 | 6/5/2026 3:59:55 PM EST | |||
| 235.00 | 4.40 | 8.40 | 6.40 | % | 0.03 | 0 | 0 | 0.37 | -0.28 | 0.01 | -0.13 | 6/5/2026 3:59:55 PM EST | |||
| 240.00 | 6.00 | 9.60 | 7.80 | % | 0.03 | 0 | 0 | 0.36 | -0.33 | 0.01 | -0.14 | 6/5/2026 3:59:55 PM EST | |||
| 245.00 | 7.90 | 11.50 | 9.70 | % | 0.04 | 0 | 0 | 0.36 | -0.39 | 0.01 | -0.14 | 6/5/2026 3:59:55 PM EST | |||
| 250.00 | 10.80 | 14.00 | 12.40 | % | 0.05 | 0 | 0 | 0.37 | -0.44 | 0.01 | -0.15 | 6/5/2026 3:59:55 PM EST | |||
| 255.00 | 12.60 | 16.50 | 14.55 | % | 0.06 | 0 | 0 | 0.36 | -0.50 | 0.01 | -0.15 | 6/5/2026 3:59:55 PM EST | |||
| 260.00 | 15.60 | 19.20 | 17.40 | % | 0.07 | 0 | 0 | 0.36 | -0.56 | 0.01 | -0.14 | 6/5/2026 3:59:55 PM EST | |||
| 265.00 | 18.80 | 22.30 | 20.55 | % | 0.08 | 0 | 0 | 0.35 | -0.62 | 0.01 | -0.14 | 6/5/2026 3:59:55 PM EST | |||
| 270.00 | 21.80 | 25.60 | 23.70 | % | 0.09 | 0 | 0 | 0.34 | -0.67 | 0.01 | -0.13 | 6/5/2026 3:59:55 PM EST | |||
| 275.00 | 26.20 | 29.20 | 27.70 | % | 0.10 | 0 | 0 | 0.35 | -0.72 | 0.01 | -0.12 | 6/5/2026 3:59:55 PM EST | |||
| 280.00 | 29.80 | 33.10 | 31.45 | % | 0.11 | 0 | 0 | 0.34 | -0.76 | 0.01 | -0.11 | 6/5/2026 3:59:55 PM EST | |||
| 285.00 | 34.00 | 37.20 | 35.60 | % | 0.12 | 0 | 0 | 0.34 | -0.80 | 0.01 | -0.10 | 6/5/2026 3:59:55 PM EST | |||
| 290.00 | 37.50 | 41.60 | 39.55 | % | 0.14 | 0 | 0 | 0.43 | -0.84 | 0.01 | -0.09 | 6/5/2026 3:59:55 PM EST | |||
| 295.00 | 42.00 | 45.90 | 43.95 | % | 0.15 | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.08 | 6/5/2026 3:59:55 PM EST | |||
| 300.00 | 47.50 | 50.60 | 49.05 | % | 0.16 | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.07 | 6/5/2026 3:59:55 PM EST | |||
| 305.00 | 51.70 | 55.30 | 53.50 | % | 0.18 | 0 | 0 | 0.46 | -0.92 | 0.00 | -0.06 | 6/5/2026 3:59:55 PM EST | |||
| 310.00 | 56.50 | 60.10 | 58.30 | % | 0.19 | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.05 | 6/5/2026 3:59:55 PM EST | |||
| 315.00 | 61.20 | 65.10 | 63.15 | % | 0.20 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.04 | 6/5/2026 3:59:55 PM EST | |||
| 320.00 | 65.90 | 70.30 | 68.10 | % | 0.21 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 6/5/2026 3:59:55 PM EST | |||
| 325.00 | 71.10 | 75.10 | 73.10 | % | 0.22 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 6/5/2026 3:59:55 PM EST | |||
| 330.00 | 76.10 | 80.00 | 78.05 | % | 0.24 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 6/5/2026 3:59:55 PM EST | |||
| 335.00 | 81.10 | 85.10 | 83.10 | % | 0.25 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 6/5/2026 3:59:55 PM EST | |||
| 340.00 | 86.10 | 90.10 | 88.10 | % | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:55 PM EST | |||
| 345.00 | 91.10 | 95.10 | 93.10 | % | 0.27 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:55 PM EST |