Options Chain for HOWMET AEROSPACE INC COM (HWM) - $264.85 as of 8/31/2026 11:10:38 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 | 90.60 | 94.60 | 92.60 | % | 0.62 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 155.00 | 85.60 | 89.70 | 87.65 | % | 0.57 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 160.00 | 80.70 | 84.60 | 82.65 | % | 0.52 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 165.00 | 75.50 | 79.70 | 77.60 | % | 0.47 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 170.00 | 70.70 | 74.70 | 72.70 | % | 0.43 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 175.00 | 65.50 | 69.70 | 67.60 | 95.41 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 11:59:00 AM EST |
| 180.00 | 60.60 | 64.80 | 62.70 | % | 0.35 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 185.00 | 55.60 | 59.80 | 57.70 | % | 0.31 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 8/31/2026 11:59:00 AM EST | |||
| 190.00 | 50.80 | 54.80 | 52.80 | % | 0.28 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 8/31/2026 11:59:00 AM EST | |||
| 195.00 | 46.10 | 49.80 | 47.95 | % | 0.25 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.05 | 8/31/2026 11:59:00 AM EST | |||
| 200.00 | 41.20 | 44.40 | 42.80 | % | 0.21 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.06 | 8/31/2026 11:59:00 AM EST | |||
| 205.00 | 36.40 | 40.00 | 38.20 | % | 0.19 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.07 | 8/31/2026 11:59:00 AM EST | |||
| 210.00 | 31.60 | 35.00 | 33.30 | % | 0.16 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.08 | 8/31/2026 11:59:00 AM EST | |||
| 215.00 | 27.20 | 30.30 | 28.75 | % | 0.13 | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.11 | 8/31/2026 11:59:00 AM EST | |||
| 220.00 | 22.80 | 26.00 | 24.40 | % | 0.11 | 0 | 0 | 0.34 | 0.88 | 0.01 | -0.13 | 8/31/2026 11:59:00 AM EST | |||
| 225.00 | 18.50 | 21.80 | 20.15 | % | 0.09 | 0 | 0 | 0.34 | 0.82 | 0.01 | -0.15 | 8/31/2026 11:59:00 AM EST | |||
| 230.00 | 14.70 | 18.00 | 16.35 | % | 0.07 | 0 | 0 | 0.35 | 0.76 | 0.01 | -0.17 | 8/31/2026 11:59:00 AM EST | |||
| 235.00 | 11.30 | 14.10 | 12.70 | % | 0.05 | 0 | 0 | 0.36 | 0.68 | 0.02 | -0.18 | 8/31/2026 11:59:00 AM EST | |||
| 240.00 | 9.40 | 11.50 | 10.45 | % | 0.04 | 0 | 0 | 0.32 | 0.60 | 0.02 | -0.19 | 8/31/2026 11:59:00 AM EST | |||
| 245.00 | 7.00 | 7.70 | 7.35 | 7.50 | -18.02 | -70.62% | 0.03 | 6 | 1 | 0.32 | 0.50 | 0.02 | -0.19 | 8/31/2026 | 8/31/2026 11:59:00 AM EST |
| 250.00 | 5.00 | 5.70 | 5.35 | 38.44 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.32 | 0.41 | 0.02 | -0.18 | 8/7/2026 | 8/31/2026 11:59:00 AM EST |
| 255.00 | 3.40 | 4.00 | 3.70 | 4.34 | -11.26 | -72.18% | 0.01 | 1 | 1 | 0.32 | 0.32 | 0.02 | -0.16 | 8/31/2026 | 8/31/2026 11:59:00 AM EST |
| 260.00 | 2.25 | 3.10 | 2.68 | 2.31 | -9.39 | -80.26% | 0.01 | 38 | 10 | 0.32 | 0.24 | 0.02 | -0.14 | 8/31/2026 | 8/31/2026 11:59:00 AM EST |
| 265.00 | 0.35 | 2.30 | 1.33 | 2.06 | -5.94 | -74.25% | 0.01 | 3 | 153 | 0.32 | 0.18 | 0.01 | -0.11 | 8/31/2026 | 8/31/2026 11:59:00 AM EST |
| 270.00 | 0.05 | 1.90 | 0.98 | 2.00 | -19.70 | -90.79% | 0.00 | 1 | 50 | 0.27 | 0.13 | 0.01 | -0.10 | 8/31/2026 | 8/31/2026 11:59:00 AM EST |
| 275.00 | 0.30 | 1.95 | 1.13 | % | 0.00 | 0 | 0 | 0.35 | 0.09 | 0.01 | -0.07 | 8/31/2026 11:59:00 AM EST | |||
| 280.00 | 0.10 | 1.00 | 0.55 | 0.40 | -2.10 | -84.00% | 0.00 | 34 | 38 | 0.31 | 0.07 | 0.01 | -0.06 | 8/31/2026 | 8/31/2026 11:59:00 AM EST |
| 285.00 | 0.25 | 1.20 | 0.73 | 0.30 | -1.45 | -82.86% | 0.00 | 2 | 17 | 0.39 | 0.04 | 0.00 | -0.04 | 8/31/2026 | 8/31/2026 11:59:00 AM EST |
| 290.00 | 0.00 | 0.90 | 0.45 | 0.30 | -0.84 | -73.69% | 0.00 | 2 | 34 | 0.36 | 0.03 | 0.00 | -0.03 | 8/31/2026 | 8/31/2026 11:59:00 AM EST |
| 295.00 | 0.00 | 0.60 | 0.30 | 0.11 | -2.00 | -94.79% | 0.00 | 3 | 10 | 0.43 | 0.02 | 0.00 | -0.02 | 8/31/2026 | 8/31/2026 11:59:00 AM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 8/31/2026 11:59:00 AM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | 4.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 8/31/2026 11:59:00 AM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 5.49 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 11:59:00 AM EST |
| 315.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/31/2026 11:59:00 AM EST |
| 320.00 | 0.00 | 1.95 | 0.98 | 3.41 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 11:59:00 AM EST |
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 330.00 | 0.00 | 2.10 | 1.05 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 11:59:00 AM EST |
| 335.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 340.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 350.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 360.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM 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 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 155.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 175.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 8/31/2026 11:59:00 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 8/31/2026 11:59:00 AM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.05 | 8/31/2026 11:59:00 AM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.06 | 8/31/2026 11:59:00 AM EST | |||
| 205.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.07 | 8/31/2026 11:59:00 AM EST | |||
| 210.00 | 0.10 | 2.35 | 1.23 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.08 | 8/31/2026 11:59:00 AM EST | |||
| 215.00 | 0.25 | 2.80 | 1.53 | % | 0.01 | 0 | 0 | 0.39 | -0.08 | 0.01 | -0.11 | 8/31/2026 11:59:00 AM EST | |||
| 220.00 | 0.10 | 2.10 | 1.10 | 1.75 | % | 0.01 | 2 | 0 | 0.47 | -0.12 | 0.01 | -0.13 | 8/31/2026 | 8/31/2026 11:59:00 AM EST | |
| 225.00 | 2.15 | 2.65 | 2.40 | 2.05 | % | 0.01 | 1 | 0 | 0.31 | -0.18 | 0.01 | -0.15 | 8/31/2026 | 8/31/2026 11:59:00 AM EST | |
| 230.00 | 3.20 | 3.80 | 3.50 | % | 0.02 | 0 | 0 | 0.31 | -0.24 | 0.01 | -0.17 | 8/31/2026 11:59:00 AM EST | |||
| 235.00 | 4.80 | 5.40 | 5.10 | % | 0.02 | 0 | 0 | 0.34 | -0.32 | 0.02 | -0.18 | 8/31/2026 11:59:00 AM EST | |||
| 240.00 | 6.70 | 7.60 | 7.15 | 5.51 | +3.72 | +207.83% | 0.03 | 1 | 3 | 0.34 | -0.40 | 0.02 | -0.19 | 8/31/2026 | 8/31/2026 11:59:00 AM EST |
| 245.00 | 9.20 | 10.00 | 9.60 | 7.64 | +5.52 | +260.38% | 0.04 | 2 | 7 | 0.34 | -0.50 | 0.02 | -0.19 | 8/31/2026 | 8/31/2026 11:59:00 AM EST |
| 250.00 | 11.70 | 13.50 | 12.60 | 12.95 | +10.29 | +386.85% | 0.05 | 3 | 18 | 0.33 | -0.59 | 0.02 | -0.18 | 8/31/2026 | 8/31/2026 11:59:00 AM EST |
| 255.00 | 14.20 | 17.80 | 16.00 | 14.40 | +9.40 | +188.00% | 0.06 | 4,172 | 4,183 | 0.30 | -0.68 | 0.02 | -0.16 | 8/31/2026 | 8/31/2026 11:59:00 AM EST |
| 260.00 | 18.10 | 21.40 | 19.75 | 15.27 | +9.82 | +180.19% | 0.08 | 1 | 15 | 0.38 | -0.76 | 0.02 | -0.14 | 8/31/2026 | 8/31/2026 11:59:00 AM EST |
| 265.00 | 22.30 | 25.50 | 23.90 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 155 | 0.39 | -0.82 | 0.01 | -0.11 | 8/27/2026 | 8/31/2026 11:59:00 AM EST |
| 270.00 | 26.90 | 29.80 | 28.35 | 25.20 | +13.00 | +106.56% | 0.11 | 1 | 16 | 0.42 | -0.87 | 0.01 | -0.10 | 8/31/2026 | 8/31/2026 11:59:00 AM EST |
| 275.00 | 31.60 | 34.70 | 33.15 | 5.72 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.43 | -0.91 | 0.01 | -0.07 | 8/17/2026 | 8/31/2026 11:59:00 AM EST |
| 280.00 | 36.50 | 39.60 | 38.05 | 32.16 | % | 0.14 | 1 | 0 | 0.48 | -0.93 | 0.01 | -0.06 | 8/31/2026 | 8/31/2026 11:59:00 AM EST | |
| 285.00 | 41.50 | 44.50 | 43.00 | 15.32 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | -0.96 | 0.00 | -0.04 | 8/21/2026 | 8/31/2026 11:59:00 AM EST |
| 290.00 | 46.30 | 49.70 | 48.00 | % | 0.17 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 8/31/2026 11:59:00 AM EST | |||
| 295.00 | 50.90 | 54.70 | 52.80 | 25.32 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 8/21/2026 | 8/31/2026 11:59:00 AM EST |
| 300.00 | 56.60 | 59.60 | 58.10 | 58.19 | +30.89 | +113.15% | 0.19 | 3 | 2 | 0.67 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 11:59:00 AM EST |
| 305.00 | 61.10 | 64.70 | 62.90 | 27.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 8/11/2026 | 8/31/2026 11:59:00 AM EST |
| 310.00 | 65.90 | 70.00 | 67.95 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 315.00 | 70.90 | 75.00 | 72.95 | 28.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/31/2026 11:59:00 AM EST |
| 320.00 | 75.90 | 80.00 | 77.95 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 325.00 | 80.80 | 85.10 | 82.95 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 330.00 | 85.80 | 90.00 | 87.90 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 335.00 | 90.90 | 95.00 | 92.95 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 340.00 | 95.90 | 100.00 | 97.95 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 345.00 | 100.90 | 105.00 | 102.95 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 350.00 | 105.80 | 110.10 | 107.95 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 355.00 | 110.80 | 115.10 | 112.95 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 360.00 | 115.90 | 120.00 | 117.95 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 370.00 | 125.90 | 130.00 | 127.95 | % | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST |