Options Chain for HOWMET AEROSPACE INC COM (HWM) - $203.48 as of 10/29/2025 8:50:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 106.90 | 110.90 | 108.90 | % | 1.15 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 100.00 | 101.90 | 105.90 | 103.90 | % | 1.04 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 105.00 | 96.90 | 100.90 | 98.90 | % | 0.94 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 110.00 | 91.90 | 95.90 | 93.90 | % | 0.85 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 115.00 | 87.00 | 90.90 | 88.95 | % | 0.77 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 120.00 | 81.90 | 85.90 | 83.90 | % | 0.70 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 125.00 | 77.00 | 80.90 | 78.95 | 76.54 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 130.00 | 72.00 | 75.90 | 73.95 | % | 0.57 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 135.00 | 67.00 | 70.90 | 68.95 | % | 0.51 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 140.00 | 62.00 | 65.90 | 63.95 | % | 0.46 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 145.00 | 56.90 | 60.90 | 58.90 | 56.48 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 150.00 | 52.90 | 56.00 | 54.45 | 51.27 | 0.00 | 0.00% | 0.36 | 0 | 7 | 3.20 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 155.00 | 46.90 | 50.50 | 48.70 | 32.75 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:50 PM EST |
| 160.00 | 43.00 | 45.50 | 44.25 | 30.94 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.46 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 3:59:50 PM EST |
| 165.00 | 38.00 | 40.50 | 39.25 | 27.70 | 0.00 | 0.00% | 0.24 | 0 | 10 | 2.22 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:50 PM EST |
| 167.50 | 34.60 | 38.60 | 36.60 | % | 0.22 | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.02 | 10/29/2025 3:59:50 PM EST | |||
| 170.00 | 32.20 | 35.30 | 33.75 | 23.19 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.89 | 0.99 | 0.00 | -0.06 | 10/20/2025 | 10/29/2025 3:59:50 PM EST |
| 172.50 | 29.70 | 33.60 | 31.65 | % | 0.18 | 0 | 0 | 2.07 | 0.98 | 0.00 | -0.11 | 10/29/2025 3:59:50 PM EST | |||
| 175.00 | 27.30 | 31.20 | 29.25 | 30.10 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.98 | 0.97 | 0.00 | -0.24 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 177.50 | 25.00 | 28.90 | 26.95 | % | 0.15 | 0 | 0 | 1.91 | 0.95 | 0.01 | -0.35 | 10/29/2025 3:59:50 PM EST | |||
| 180.00 | 23.60 | 25.70 | 24.65 | 22.56 | +0.59 | +2.69% | 0.14 | 1 | 14 | 1.57 | 0.93 | 0.01 | -0.48 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 182.50 | 20.60 | 24.40 | 22.50 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.78 | 0.90 | 0.01 | -0.64 | 10/16/2025 | 10/29/2025 3:59:50 PM EST |
| 185.00 | 19.10 | 21.60 | 20.35 | 18.82 | +1.32 | +7.55% | 0.11 | 3 | 27 | 1.57 | 0.87 | 0.01 | -0.82 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 187.50 | 17.00 | 19.50 | 18.25 | 18.10 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.33 | 0.84 | 0.01 | -0.98 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 190.00 | 14.10 | 17.60 | 15.85 | 14.90 | +1.36 | +10.05% | 0.08 | 2 | 78 | 1.51 | 0.79 | 0.02 | -1.16 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 192.50 | 12.80 | 15.50 | 14.15 | 12.04 | -0.66 | -5.20% | 0.07 | 1 | 5 | 1.27 | 0.75 | 0.02 | -1.31 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 195.00 | 10.90 | 13.00 | 11.95 | 11.64 | -0.86 | -6.88% | 0.06 | 5 | 99 | 1.18 | 0.70 | 0.02 | -1.44 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 197.50 | 8.70 | 12.60 | 10.65 | 7.93 | 0.00 | 0.00% | 0.05 | 0 | 52 | 1.23 | 0.65 | 0.02 | -1.54 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 200.00 | 7.40 | 11.00 | 9.20 | 7.95 | -0.16 | -1.98% | 0.05 | 15 | 235 | 1.24 | 0.59 | 0.02 | -1.61 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 202.50 | 6.00 | 9.30 | 7.65 | 6.40 | -0.15 | -2.29% | 0.04 | 43 | 30 | 1.21 | 0.54 | 0.02 | -1.65 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 205.00 | 5.60 | 7.50 | 6.55 | 6.52 | +1.22 | +23.02% | 0.03 | 155 | 117 | 1.22 | 0.48 | 0.02 | -1.64 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 207.50 | 3.20 | 7.40 | 5.30 | 5.44 | +1.05 | +23.92% | 0.03 | 11 | 16 | 1.18 | 0.42 | 0.02 | -1.59 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 210.00 | 2.25 | 5.80 | 4.03 | 4.15 | +0.72 | +21.00% | 0.02 | 633 | 208 | 1.11 | 0.36 | 0.02 | -1.50 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 212.50 | 1.45 | 4.80 | 3.13 | 3.39 | +0.99 | +41.25% | 0.01 | 2 | 115 | 1.09 | 0.30 | 0.02 | -1.38 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 215.00 | 1.20 | 3.00 | 2.10 | 2.50 | +0.58 | +30.21% | 0.01 | 31 | 63 | 1.01 | 0.24 | 0.02 | -1.22 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 217.50 | 0.65 | 4.00 | 2.33 | 1.01 | -0.49 | -32.67% | 0.01 | 1 | 12 | 1.14 | 0.19 | 0.02 | -1.08 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 220.00 | 0.20 | 2.50 | 1.35 | 1.80 | +0.65 | +56.53% | 0.01 | 71 | 1,263 | 0.99 | 0.15 | 0.02 | -0.89 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 222.50 | 0.50 | 2.55 | 1.53 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.15 | 0.11 | 0.01 | -0.76 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 225.00 | 0.00 | 2.55 | 1.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.51 | 0.09 | 0.01 | -0.66 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 1.65 | 0.83 | 0.35 | +0.02 | +6.07% | 0.00 | 3 | 1 | 1.48 | 0.05 | 0.01 | -0.33 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 235.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.82 | 0.03 | 0.00 | -0.16 | 10/29/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.01 | 0.00 | -0.06 | 10/23/2025 | 10/29/2025 3:59:50 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.13 | 0.01 | 0.00 | -0.03 | 10/29/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | -0.01 | 10/29/2025 3:59:50 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 265.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.78 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.51 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 167.50 | 0.05 | 2.25 | 1.15 | 0.15 | % | 0.01 | 1 | 0 | 1.78 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:50 PM EST | |
| 170.00 | 0.05 | 0.75 | 0.40 | 0.22 | -1.11 | -83.46% | 0.00 | 7 | 117 | 1.38 | -0.01 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 172.50 | 0.00 | 1.40 | 0.70 | 0.29 | -1.24 | -81.05% | 0.00 | 1 | 10 | 1.12 | -0.02 | 0.00 | -0.11 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.65 | 0.33 | 0.30 | -0.13 | -30.24% | 0.00 | 7 | 84 | 1.43 | -0.03 | 0.00 | -0.24 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 177.50 | 0.00 | 0.50 | 0.25 | 0.50 | -0.05 | -9.10% | 0.00 | 213 | 8 | 1.25 | -0.05 | 0.01 | -0.35 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 180.00 | 0.40 | 0.85 | 0.63 | 0.75 | +0.20 | +36.37% | 0.00 | 41 | 182 | 1.17 | -0.07 | 0.01 | -0.48 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 182.50 | 0.45 | 1.00 | 0.73 | 0.85 | -0.55 | -39.29% | 0.00 | 3 | 56 | 1.11 | -0.10 | 0.01 | -0.64 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 185.00 | 0.80 | 1.50 | 1.15 | 1.25 | +0.05 | +4.17% | 0.01 | 129 | 113 | 1.15 | -0.13 | 0.01 | -0.82 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 187.50 | 0.45 | 2.50 | 1.48 | 1.65 | +0.19 | +13.02% | 0.01 | 2 | 23 | 1.11 | -0.16 | 0.01 | -0.98 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 190.00 | 0.80 | 3.70 | 2.25 | 2.05 | +0.05 | +2.50% | 0.01 | 46 | 46 | 1.18 | -0.21 | 0.02 | -1.16 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 192.50 | 0.60 | 4.30 | 2.45 | 2.68 | +0.15 | +5.93% | 0.01 | 213 | 22 | 1.07 | -0.25 | 0.02 | -1.31 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 195.00 | 1.60 | 4.90 | 3.25 | 3.37 | +0.04 | +1.21% | 0.02 | 19 | 34 | 1.10 | -0.30 | 0.02 | -1.44 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 197.50 | 2.30 | 6.10 | 4.20 | 3.88 | -0.71 | -15.47% | 0.02 | 190 | 7 | 1.13 | -0.35 | 0.02 | -1.54 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 200.00 | 3.80 | 7.10 | 5.45 | 5.10 | +0.10 | +2.00% | 0.03 | 8 | 34 | 1.17 | -0.41 | 0.02 | -1.61 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 202.50 | 5.00 | 7.00 | 6.00 | 5.88 | -1.41 | -19.35% | 0.03 | 246 | 5 | 1.07 | -0.46 | 0.02 | -1.65 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 205.00 | 6.30 | 9.40 | 7.85 | 7.45 | +1.65 | +28.45% | 0.04 | 56 | 5 | 1.15 | -0.52 | 0.02 | -1.64 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 207.50 | 7.00 | 10.90 | 8.95 | % | 0.04 | 0 | 0 | 1.09 | -0.58 | 0.02 | -1.59 | 10/29/2025 3:59:50 PM EST | |||
| 210.00 | 8.70 | 12.20 | 10.45 | % | 0.05 | 0 | 0 | 1.07 | -0.64 | 0.02 | -1.50 | 10/29/2025 3:59:50 PM EST | |||
| 212.50 | 9.90 | 13.90 | 11.90 | % | 0.06 | 0 | 0 | 1.00 | -0.70 | 0.02 | -1.38 | 10/29/2025 3:59:50 PM EST | |||
| 215.00 | 11.80 | 15.70 | 13.75 | % | 0.06 | 0 | 0 | 0.97 | -0.76 | 0.02 | -1.22 | 10/29/2025 3:59:50 PM EST | |||
| 217.50 | 13.70 | 17.30 | 15.50 | 15.80 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.83 | -0.81 | 0.02 | -1.08 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 220.00 | 15.60 | 19.70 | 17.65 | % | 0.08 | 0 | 0 | 1.55 | -0.85 | 0.02 | -0.89 | 10/29/2025 3:59:50 PM EST | |||
| 222.50 | 17.90 | 20.60 | 19.25 | % | 0.09 | 0 | 0 | 1.32 | -0.89 | 0.01 | -0.76 | 10/29/2025 3:59:50 PM EST | |||
| 225.00 | 20.00 | 23.70 | 21.85 | % | 0.10 | 0 | 0 | 1.56 | -0.91 | 0.01 | -0.66 | 10/29/2025 3:59:50 PM EST | |||
| 230.00 | 24.60 | 28.50 | 26.55 | % | 0.12 | 0 | 0 | 1.72 | -0.95 | 0.01 | -0.33 | 10/29/2025 3:59:50 PM EST | |||
| 235.00 | 29.30 | 33.00 | 31.15 | % | 0.13 | 0 | 0 | 1.77 | -0.97 | 0.00 | -0.16 | 10/29/2025 3:59:50 PM EST | |||
| 240.00 | 34.20 | 38.10 | 36.15 | % | 0.15 | 0 | 0 | 1.97 | -0.99 | 0.00 | -0.06 | 10/29/2025 3:59:50 PM EST | |||
| 245.00 | 39.20 | 43.10 | 41.15 | % | 0.17 | 0 | 0 | 2.14 | -0.99 | 0.00 | -0.03 | 10/29/2025 3:59:50 PM EST | |||
| 250.00 | 44.20 | 48.00 | 46.10 | % | 0.18 | 0 | 0 | 2.27 | -1.00 | 0.00 | -0.01 | 10/29/2025 3:59:50 PM EST | |||
| 255.00 | 49.00 | 53.20 | 51.10 | % | 0.20 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 260.00 | 54.00 | 58.10 | 56.05 | % | 0.22 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 265.00 | 59.10 | 63.00 | 61.05 | % | 0.23 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 270.00 | 64.10 | 68.10 | 66.10 | % | 0.24 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST |