Options Chain for HOWMET AEROSPACE INC COM (HWM) - $264.01 as of 6/15/2026 8:03:04 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 | 134.10 | 138.40 | 136.25 | % | 1.01 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:01 PM EST | |||
| 140.00 | 129.30 | 133.40 | 131.35 | % | 0.94 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:01 PM EST | |||
| 145.00 | 124.40 | 128.40 | 126.40 | % | 0.87 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:01 PM EST | |||
| 150.00 | 119.30 | 123.40 | 121.35 | % | 0.81 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:01 PM EST | |||
| 155.00 | 114.20 | 118.50 | 116.35 | % | 0.75 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:01 PM EST | |||
| 160.00 | 109.30 | 113.50 | 111.40 | % | 0.70 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:01 PM EST | |||
| 165.00 | 104.30 | 108.50 | 106.40 | % | 0.64 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:01 PM EST | |||
| 170.00 | 99.60 | 103.60 | 101.60 | % | 0.60 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:01 PM EST | |||
| 175.00 | 94.50 | 98.60 | 96.55 | % | 0.55 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 6/15/2026 4:00:01 PM EST | |||
| 180.00 | 89.60 | 93.60 | 91.60 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 6/15/2026 4:00:01 PM EST | |||
| 185.00 | 84.60 | 88.70 | 86.65 | % | 0.47 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 6/15/2026 4:00:01 PM EST | |||
| 190.00 | 79.80 | 83.80 | 81.80 | % | 0.43 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 6/15/2026 4:00:01 PM EST | |||
| 195.00 | 74.80 | 78.90 | 76.85 | % | 0.39 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 6/15/2026 4:00:01 PM EST | |||
| 200.00 | 70.00 | 74.00 | 72.00 | % | 0.36 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 6/15/2026 4:00:01 PM EST | |||
| 205.00 | 64.90 | 69.10 | 67.00 | % | 0.33 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.04 | 6/15/2026 4:00:01 PM EST | |||
| 210.00 | 60.20 | 64.30 | 62.25 | % | 0.30 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.05 | 6/15/2026 4:00:01 PM EST | |||
| 215.00 | 55.50 | 59.50 | 57.50 | % | 0.27 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.05 | 6/15/2026 4:00:01 PM EST | |||
| 220.00 | 50.80 | 54.80 | 52.80 | % | 0.24 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.07 | 6/15/2026 4:00:01 PM EST | |||
| 225.00 | 46.30 | 50.20 | 48.25 | % | 0.21 | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.08 | 6/15/2026 4:00:01 PM EST | |||
| 230.00 | 42.50 | 45.70 | 44.10 | % | 0.19 | 0 | 0 | 0.40 | 0.90 | 0.00 | -0.09 | 6/15/2026 4:00:01 PM EST | |||
| 235.00 | 38.30 | 41.40 | 39.85 | % | 0.17 | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.11 | 6/15/2026 4:00:01 PM EST | |||
| 240.00 | 34.10 | 37.30 | 35.70 | % | 0.15 | 0 | 0 | 0.40 | 0.84 | 0.01 | -0.12 | 6/15/2026 4:00:01 PM EST | |||
| 245.00 | 30.30 | 33.40 | 31.85 | % | 0.13 | 0 | 0 | 0.40 | 0.80 | 0.01 | -0.13 | 6/15/2026 4:00:01 PM EST | |||
| 250.00 | 26.50 | 29.60 | 28.05 | 29.40 | +9.41 | +47.08% | 0.11 | 1 | 1 | 0.39 | 0.76 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 4:00:01 PM EST |
| 255.00 | 23.10 | 26.20 | 24.65 | % | 0.10 | 0 | 0 | 0.39 | 0.71 | 0.01 | -0.16 | 6/15/2026 4:00:01 PM EST | |||
| 260.00 | 19.90 | 22.90 | 21.40 | % | 0.08 | 0 | 0 | 0.39 | 0.66 | 0.01 | -0.16 | 6/15/2026 4:00:01 PM EST | |||
| 265.00 | 16.00 | 20.00 | 18.00 | % | 0.07 | 0 | 0 | 0.37 | 0.61 | 0.01 | -0.17 | 6/15/2026 4:00:01 PM EST | |||
| 270.00 | 13.90 | 17.20 | 15.55 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | 0.55 | 0.01 | -0.17 | 6/12/2026 | 6/15/2026 4:00:01 PM EST |
| 275.00 | 11.50 | 14.30 | 12.90 | 14.00 | +5.25 | +60.00% | 0.05 | 31 | 20 | 0.37 | 0.50 | 0.01 | -0.17 | 6/15/2026 | 6/15/2026 4:00:01 PM EST |
| 280.00 | 9.40 | 12.50 | 10.95 | 8.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | 0.44 | 0.01 | -0.17 | 6/12/2026 | 6/15/2026 4:00:01 PM EST |
| 285.00 | 7.20 | 10.60 | 8.90 | % | 0.03 | 0 | 0 | 0.36 | 0.39 | 0.01 | -0.16 | 6/15/2026 4:00:01 PM EST | |||
| 290.00 | 6.40 | 8.90 | 7.65 | 7.42 | % | 0.03 | 7 | 0 | 0.37 | 0.34 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 4:00:01 PM EST | |
| 295.00 | 4.70 | 7.50 | 6.10 | % | 0.02 | 0 | 0 | 0.37 | 0.29 | 0.01 | -0.14 | 6/15/2026 4:00:01 PM EST | |||
| 300.00 | 3.70 | 6.30 | 5.00 | 5.10 | % | 0.02 | 13 | 0 | 0.37 | 0.25 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 4:00:01 PM EST | |
| 305.00 | 1.50 | 5.30 | 3.40 | % | 0.01 | 0 | 0 | 0.34 | 0.21 | 0.01 | -0.12 | 6/15/2026 4:00:01 PM EST | |||
| 310.00 | 0.65 | 4.60 | 2.63 | % | 0.01 | 0 | 0 | 0.33 | 0.17 | 0.01 | -0.11 | 6/15/2026 4:00:01 PM EST | |||
| 315.00 | 0.10 | 4.10 | 2.10 | 2.12 | % | 0.01 | 5 | 0 | 0.31 | 0.14 | 0.01 | -0.09 | 6/15/2026 | 6/15/2026 4:00:01 PM EST | |
| 320.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.01 | -0.08 | 6/15/2026 4:00:01 PM EST | |||
| 325.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.45 | 0.09 | 0.00 | -0.06 | 6/15/2026 4:00:01 PM EST | |||
| 330.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.00 | -0.05 | 6/15/2026 4:00:01 PM EST | |||
| 335.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.48 | 0.06 | 0.00 | -0.05 | 6/15/2026 4:00:01 PM EST | |||
| 340.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.04 | 6/15/2026 4:00:01 PM EST | |||
| 345.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.03 | 6/15/2026 4:00:01 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 6/15/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 6/15/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 6/15/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 6/15/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 6/15/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 6/15/2026 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.04 | 6/15/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.05 | 6/15/2026 4:00:01 PM EST | |||
| 215.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.05 | 6/15/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.07 | 6/15/2026 4:00:01 PM EST | |||
| 225.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.52 | -0.07 | 0.00 | -0.08 | 6/15/2026 4:00:01 PM EST | |||
| 230.00 | 0.05 | 3.90 | 1.98 | % | 0.01 | 0 | 0 | 0.34 | -0.10 | 0.00 | -0.09 | 6/15/2026 4:00:01 PM EST | |||
| 235.00 | 0.55 | 4.60 | 2.58 | 2.79 | % | 0.01 | 4 | 0 | 0.37 | -0.13 | 0.01 | -0.11 | 6/15/2026 | 6/15/2026 4:00:01 PM EST | |
| 240.00 | 1.50 | 5.40 | 3.45 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.16 | 0.01 | -0.12 | 6/11/2026 | 6/15/2026 4:00:01 PM EST |
| 245.00 | 2.50 | 6.30 | 4.40 | 4.44 | -6.06 | -57.72% | 0.02 | 5 | 1 | 0.38 | -0.20 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 4:00:01 PM EST |
| 250.00 | 4.60 | 6.50 | 5.55 | 5.50 | -3.98 | -41.99% | 0.02 | 21 | 1 | 0.37 | -0.24 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 4:00:01 PM EST |
| 255.00 | 5.20 | 9.10 | 7.15 | 7.05 | % | 0.03 | 3 | 0 | 0.38 | -0.29 | 0.01 | -0.16 | 6/15/2026 | 6/15/2026 4:00:01 PM EST | |
| 260.00 | 6.90 | 10.80 | 8.85 | % | 0.03 | 0 | 0 | 0.37 | -0.34 | 0.01 | -0.16 | 6/15/2026 4:00:01 PM EST | |||
| 265.00 | 9.00 | 12.90 | 10.95 | % | 0.04 | 0 | 0 | 0.37 | -0.39 | 0.01 | -0.17 | 6/15/2026 4:00:01 PM EST | |||
| 270.00 | 11.20 | 14.90 | 13.05 | % | 0.05 | 0 | 0 | 0.37 | -0.45 | 0.01 | -0.17 | 6/15/2026 4:00:01 PM EST | |||
| 275.00 | 13.70 | 17.20 | 15.45 | % | 0.06 | 0 | 0 | 0.36 | -0.50 | 0.01 | -0.17 | 6/15/2026 4:00:01 PM EST | |||
| 280.00 | 16.50 | 20.00 | 18.25 | % | 0.07 | 0 | 0 | 0.36 | -0.56 | 0.01 | -0.17 | 6/15/2026 4:00:01 PM EST | |||
| 285.00 | 19.60 | 23.00 | 21.30 | % | 0.07 | 0 | 0 | 0.35 | -0.61 | 0.01 | -0.16 | 6/15/2026 4:00:01 PM EST | |||
| 290.00 | 23.00 | 26.50 | 24.75 | % | 0.09 | 0 | 0 | 0.35 | -0.66 | 0.01 | -0.15 | 6/15/2026 4:00:01 PM EST | |||
| 295.00 | 26.50 | 30.30 | 28.40 | % | 0.10 | 0 | 0 | 0.35 | -0.71 | 0.01 | -0.14 | 6/15/2026 4:00:01 PM EST | |||
| 300.00 | 30.50 | 34.00 | 32.25 | % | 0.11 | 0 | 0 | 0.35 | -0.75 | 0.01 | -0.13 | 6/15/2026 4:00:01 PM EST | |||
| 305.00 | 34.50 | 38.40 | 36.45 | % | 0.12 | 0 | 0 | 0.43 | -0.79 | 0.01 | -0.12 | 6/15/2026 4:00:01 PM EST | |||
| 310.00 | 38.70 | 42.70 | 40.70 | % | 0.13 | 0 | 0 | 0.44 | -0.83 | 0.01 | -0.11 | 6/15/2026 4:00:01 PM EST | |||
| 315.00 | 43.20 | 47.20 | 45.20 | % | 0.14 | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.09 | 6/15/2026 4:00:01 PM EST | |||
| 320.00 | 47.90 | 51.70 | 49.80 | % | 0.16 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.08 | 6/15/2026 4:00:01 PM EST | |||
| 325.00 | 52.60 | 56.60 | 54.60 | % | 0.17 | 0 | 0 | 0.46 | -0.91 | 0.00 | -0.06 | 6/15/2026 4:00:01 PM EST | |||
| 330.00 | 57.50 | 61.60 | 59.55 | % | 0.18 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.05 | 6/15/2026 4:00:01 PM EST | |||
| 335.00 | 62.40 | 66.60 | 64.50 | % | 0.19 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.05 | 6/15/2026 4:00:01 PM EST | |||
| 340.00 | 67.40 | 71.50 | 69.45 | % | 0.20 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.04 | 6/15/2026 4:00:01 PM EST | |||
| 345.00 | 72.40 | 76.50 | 74.45 | % | 0.22 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 6/15/2026 4:00:01 PM EST |