Options Chain for HOWMET AEROSPACE INC COM (HWM) - $259.72 as of 9/8/2026 9:18:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 107.70 | 111.60 | 109.65 | % | 0.73 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 155.00 | 102.70 | 106.60 | 104.65 | % | 0.68 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 160.00 | 97.70 | 101.70 | 99.70 | % | 0.62 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 165.00 | 92.60 | 96.60 | 94.60 | % | 0.57 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 170.00 | 87.70 | 91.70 | 89.70 | % | 0.53 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 175.00 | 82.70 | 86.70 | 84.70 | 95.41 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:53 PM EST |
| 180.00 | 77.70 | 81.70 | 79.70 | % | 0.44 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 185.00 | 72.60 | 76.70 | 74.65 | % | 0.40 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 190.00 | 67.70 | 71.70 | 69.70 | % | 0.37 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 195.00 | 62.80 | 66.70 | 64.75 | % | 0.33 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 200.00 | 57.70 | 61.80 | 59.75 | % | 0.30 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 205.00 | 52.70 | 56.80 | 54.75 | % | 0.27 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 210.00 | 47.90 | 51.80 | 49.85 | % | 0.24 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 215.00 | 43.20 | 46.80 | 45.00 | % | 0.21 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 9/4/2026 3:59:53 PM EST | |||
| 220.00 | 38.20 | 41.30 | 39.75 | % | 0.18 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.02 | 9/4/2026 3:59:53 PM EST | |||
| 225.00 | 33.50 | 36.50 | 35.00 | % | 0.16 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.03 | 9/4/2026 3:59:53 PM EST | |||
| 230.00 | 28.70 | 31.70 | 30.20 | % | 0.13 | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.05 | 9/4/2026 3:59:53 PM EST | |||
| 235.00 | 24.10 | 27.50 | 25.80 | % | 0.11 | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.08 | 9/4/2026 3:59:53 PM EST | |||
| 240.00 | 19.80 | 23.10 | 21.45 | % | 0.09 | 0 | 0 | 0.33 | 0.86 | 0.01 | -0.11 | 9/4/2026 3:59:53 PM EST | |||
| 245.00 | 16.00 | 18.50 | 17.25 | 14.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.33 | 0.79 | 0.01 | -0.13 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 250.00 | 12.00 | 15.30 | 13.65 | 11.70 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.33 | 0.71 | 0.02 | -0.16 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 255.00 | 9.50 | 11.30 | 10.40 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 406 | 0.33 | 0.61 | 0.02 | -0.17 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 260.00 | 6.80 | 8.50 | 7.65 | 8.10 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.32 | 0.50 | 0.02 | -0.18 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 265.00 | 4.60 | 5.80 | 5.20 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 208 | 0.31 | 0.39 | 0.02 | -0.17 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 270.00 | 2.15 | 4.80 | 3.48 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.30 | 0.30 | 0.02 | -0.15 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 275.00 | 0.90 | 3.80 | 2.35 | 3.04 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.30 | 0.21 | 0.02 | -0.13 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 2.70 | 1.35 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.38 | 0.15 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 285.00 | 0.50 | 2.70 | 1.60 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.34 | 0.10 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.43 | 0.06 | 0.01 | -0.06 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |
| 295.00 | 0.00 | 2.35 | 1.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | 0.04 | 0.00 | -0.04 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | 0.02 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 305.00 | 0.00 | 1.25 | 0.63 | 4.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.01 | 0.00 | -0.02 | 8/18/2026 | 9/4/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 315.00 | 0.00 | 1.55 | 0.78 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 9/4/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 3.41 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:53 PM EST |
| 325.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 330.00 | 0.00 | 1.75 | 0.88 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 335.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 340.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 345.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 355.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 205.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 9/4/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.65 | 0.33 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.02 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |
| 225.00 | 0.00 | 2.50 | 1.25 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.03 | 0.00 | -0.03 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 1.30 | 0.65 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.41 | -0.05 | 0.01 | -0.05 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 235.00 | 0.45 | 1.90 | 1.18 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.34 | -0.09 | 0.01 | -0.08 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 240.00 | 0.85 | 2.35 | 1.60 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.32 | -0.14 | 0.01 | -0.11 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 245.00 | 1.30 | 2.95 | 2.13 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.29 | -0.21 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 250.00 | 2.45 | 4.60 | 3.53 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.30 | -0.29 | 0.02 | -0.16 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 255.00 | 4.10 | 7.00 | 5.55 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 1,386 | 0.31 | -0.39 | 0.02 | -0.17 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 260.00 | 7.50 | 8.40 | 7.95 | 9.70 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.31 | -0.50 | 0.02 | -0.18 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 265.00 | 9.80 | 11.20 | 10.50 | 23.50 | 0.00 | 0.00% | 0.04 | 0 | 155 | 0.29 | -0.61 | 0.02 | -0.17 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |
| 270.00 | 13.00 | 15.30 | 14.15 | 14.77 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.30 | -0.70 | 0.02 | -0.15 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 275.00 | 16.10 | 18.90 | 17.50 | 5.72 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.27 | -0.79 | 0.02 | -0.13 | 8/17/2026 | 9/4/2026 3:59:53 PM EST |
| 280.00 | 20.20 | 23.50 | 21.85 | 32.16 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.85 | 0.01 | -0.10 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |
| 285.00 | 25.40 | 27.60 | 26.50 | 15.32 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | -0.90 | 0.01 | -0.08 | 8/21/2026 | 9/4/2026 3:59:53 PM EST |
| 290.00 | 29.90 | 32.70 | 31.30 | % | 0.11 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.06 | 9/4/2026 3:59:53 PM EST | |||
| 295.00 | 34.30 | 37.50 | 35.90 | 25.32 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.04 | 8/21/2026 | 9/4/2026 3:59:53 PM EST |
| 300.00 | 38.80 | 42.50 | 40.65 | 58.19 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.03 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |
| 305.00 | 43.80 | 47.70 | 45.75 | 27.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 8/11/2026 | 9/4/2026 3:59:53 PM EST |
| 310.00 | 48.80 | 52.70 | 50.75 | % | 0.16 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:53 PM EST | |||
| 315.00 | 53.80 | 57.70 | 55.75 | 28.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 8/6/2026 | 9/4/2026 3:59:53 PM EST |
| 320.00 | 58.80 | 62.70 | 60.75 | % | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 325.00 | 63.80 | 67.70 | 65.75 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 330.00 | 68.80 | 72.70 | 70.75 | % | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 335.00 | 73.80 | 77.70 | 75.75 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 340.00 | 78.80 | 82.70 | 80.75 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 345.00 | 83.80 | 87.70 | 85.75 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 350.00 | 88.80 | 92.70 | 90.75 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 355.00 | 93.80 | 97.70 | 95.75 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 360.00 | 98.80 | 102.70 | 100.75 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 370.00 | 108.80 | 112.70 | 110.75 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST |