Options Chain for HOWMET AEROSPACE INC COM (HWM) - $208.17 as of 12/23/2025 3:14:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 103.10 | 107.30 | 105.20 | % | 1.00 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 110.00 | 98.20 | 102.40 | 100.30 | % | 0.91 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 115.00 | 93.20 | 97.40 | 95.30 | % | 0.83 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 120.00 | 88.20 | 92.40 | 90.30 | % | 0.75 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 125.00 | 83.20 | 87.40 | 85.30 | % | 0.68 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 130.00 | 78.20 | 82.40 | 80.30 | % | 0.62 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 135.00 | 73.20 | 76.50 | 74.85 | 69.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 140.00 | 68.20 | 71.60 | 69.90 | 55.38 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:53 PM EST |
| 145.00 | 63.20 | 66.60 | 64.90 | % | 0.45 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 150.00 | 58.20 | 61.60 | 59.90 | 59.11 | +7.41 | +14.34% | 0.40 | 6 | 6 | 2.81 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 155.00 | 53.20 | 56.50 | 54.85 | % | 0.35 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 160.00 | 48.20 | 50.60 | 49.40 | % | 0.31 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 165.00 | 43.20 | 45.60 | 44.40 | % | 0.27 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 167.50 | 40.70 | 44.10 | 42.40 | % | 0.25 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 170.00 | 38.20 | 41.60 | 39.90 | % | 0.23 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 172.50 | 35.80 | 39.20 | 37.50 | % | 0.22 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 175.00 | 33.30 | 36.70 | 35.00 | % | 0.20 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 177.50 | 30.70 | 34.10 | 32.40 | % | 0.18 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 180.00 | 28.20 | 31.50 | 29.85 | % | 0.17 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 182.50 | 25.70 | 29.00 | 27.35 | % | 0.15 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 185.00 | 23.20 | 26.40 | 24.80 | % | 0.13 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 187.50 | 20.70 | 24.00 | 22.35 | % | 0.12 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 190.00 | 18.20 | 20.60 | 19.40 | 8.84 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.93 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:53 PM EST |
| 192.50 | 15.70 | 18.20 | 16.95 | 9.36 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.87 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:53 PM EST |
| 195.00 | 13.20 | 16.10 | 14.65 | 10.66 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.68 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 197.50 | 10.70 | 13.30 | 12.00 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.70 | 0.98 | 0.01 | -0.04 | 12/17/2025 | 12/23/2025 1:58:53 PM EST |
| 200.00 | 8.70 | 11.60 | 10.15 | 8.81 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.54 | 0.96 | 0.01 | -0.08 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 202.50 | 5.80 | 8.00 | 6.90 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.45 | 0.89 | 0.03 | -0.20 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 205.00 | 3.50 | 6.40 | 4.95 | 4.64 | 0.00 | 0.00% | 0.02 | 0 | 168 | 0.49 | 0.81 | 0.05 | -0.27 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 207.50 | 2.10 | 4.50 | 3.30 | 3.10 | +0.16 | +5.45% | 0.02 | 64 | 94 | 0.20 | 0.66 | 0.07 | -0.32 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 210.00 | 1.70 | 2.15 | 1.93 | 1.99 | +0.24 | +13.72% | 0.01 | 106 | 131 | 0.27 | 0.47 | 0.08 | -0.32 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 212.50 | 0.75 | 1.40 | 1.08 | 0.78 | -0.21 | -21.22% | 0.01 | 14 | 37 | 0.24 | 0.27 | 0.07 | -0.26 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 215.00 | 0.05 | 0.60 | 0.33 | 0.41 | +0.11 | +36.67% | 0.00 | 1 | 20 | 0.23 | 0.13 | 0.04 | -0.16 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 217.50 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.32 | 0.05 | 0.02 | -0.08 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.33 | 0.02 | 0.01 | -0.03 | 12/1/2025 | 12/23/2025 1:58:53 PM EST |
| 222.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 12/23/2025 1:58:53 PM EST | |||
| 225.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.55 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 227.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 230.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 240.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 250.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 255.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 260.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 270.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 280.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 160.00 | 0.00 | 0.45 | 0.23 | 0.20 | -1.04 | -83.88% | 0.00 | 1 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 167.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 170.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 172.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 177.50 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:53 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:53 PM EST |
| 182.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:53 PM EST |
| 185.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.99 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:53 PM EST |
| 187.50 | 0.00 | 0.35 | 0.18 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:53 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.77 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 192.50 | 0.00 | 0.45 | 0.23 | 0.21 | -3.19 | -93.83% | 0.00 | 15 | 30 | 0.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.24 | +0.16 | +200.00% | 0.00 | 15 | 23 | 0.58 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 197.50 | 0.00 | 0.15 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 2 | 27 | 0.39 | -0.02 | 0.01 | -0.04 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.23 | -0.15 | -39.48% | 0.00 | 14 | 39 | 0.44 | -0.04 | 0.01 | -0.08 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 202.50 | 0.05 | 0.20 | 0.13 | 0.20 | -0.17 | -45.95% | 0.00 | 3 | 43 | 0.27 | -0.11 | 0.03 | -0.20 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 205.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.42 | -54.55% | 0.00 | 18 | 26 | 0.23 | -0.19 | 0.05 | -0.27 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 207.50 | 0.65 | 1.20 | 0.93 | 0.96 | -0.61 | -38.86% | 0.00 | 38 | 15 | 0.27 | -0.34 | 0.07 | -0.32 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 210.00 | 1.35 | 2.55 | 1.95 | 1.75 | % | 0.01 | 3 | 0 | 0.24 | -0.53 | 0.08 | -0.32 | 12/23/2025 | 12/23/2025 1:58:53 PM EST | |
| 212.50 | 2.80 | 4.70 | 3.75 | % | 0.02 | 0 | 0 | 0.40 | -0.73 | 0.07 | -0.26 | 12/23/2025 1:58:53 PM EST | |||
| 215.00 | 4.70 | 7.10 | 5.90 | % | 0.03 | 0 | 0 | 0.48 | -0.87 | 0.04 | -0.16 | 12/23/2025 1:58:53 PM EST | |||
| 217.50 | 6.00 | 9.40 | 7.70 | % | 0.04 | 0 | 0 | 0.56 | -0.95 | 0.02 | -0.08 | 12/23/2025 1:58:53 PM EST | |||
| 220.00 | 9.50 | 11.90 | 10.70 | % | 0.05 | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.03 | 12/23/2025 1:58:53 PM EST | |||
| 222.50 | 11.10 | 14.30 | 12.70 | % | 0.06 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 12/23/2025 1:58:53 PM EST | |||
| 225.00 | 13.40 | 16.80 | 15.10 | % | 0.07 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 227.50 | 15.40 | 19.30 | 17.35 | % | 0.08 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 230.00 | 18.00 | 21.80 | 19.90 | % | 0.09 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 235.00 | 22.90 | 26.80 | 24.85 | % | 0.11 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 240.00 | 27.90 | 31.80 | 29.85 | % | 0.12 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 245.00 | 32.90 | 36.80 | 34.85 | % | 0.14 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 250.00 | 37.90 | 41.80 | 39.85 | % | 0.16 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 255.00 | 42.90 | 46.80 | 44.85 | % | 0.18 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 260.00 | 47.90 | 51.80 | 49.85 | % | 0.19 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 265.00 | 52.90 | 56.80 | 54.85 | % | 0.21 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 270.00 | 57.90 | 61.80 | 59.85 | % | 0.22 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 275.00 | 62.90 | 66.80 | 64.85 | % | 0.24 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 280.00 | 67.90 | 71.80 | 69.85 | % | 0.25 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST |