Options Chain for HOWMET AEROSPACE INC COM (HWM) - $249.44 as of 2/19/2026 7:44:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 109.60 | 112.70 | 111.15 | 74.20 | 0.00 | 0.00% | 0.79 | 0 | 1 | 7.12 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/19/2026 3:59:50 PM EST |
| 145.00 | 104.60 | 107.60 | 106.10 | % | 0.73 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 150.00 | 99.60 | 102.30 | 100.95 | 98.46 | -0.10 | -0.11% | 0.67 | 4 | 7 | 6.04 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 155.00 | 94.60 | 97.90 | 96.25 | 97.30 | 0.00 | 0.00% | 0.62 | 0 | 1 | 6.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:50 PM EST |
| 160.00 | 89.40 | 93.30 | 91.35 | % | 0.57 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 165.00 | 84.50 | 88.30 | 86.40 | % | 0.52 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 170.00 | 79.50 | 83.30 | 81.40 | % | 0.48 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 175.00 | 74.50 | 78.30 | 76.40 | 78.64 | 0.00 | 0.00% | 0.44 | 0 | 12 | 4.97 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:50 PM EST |
| 180.00 | 69.50 | 72.40 | 70.95 | 69.50 | +1.15 | +1.69% | 0.39 | 55 | 207 | 4.28 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 182.50 | 67.10 | 70.50 | 68.80 | % | 0.38 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 185.00 | 64.50 | 68.30 | 66.40 | 61.70 | 0.00 | 0.00% | 0.36 | 0 | 58 | 4.12 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:50 PM EST |
| 190.00 | 59.50 | 63.10 | 61.30 | 59.55 | +1.15 | +1.97% | 0.32 | 59 | 223 | 4.11 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 192.50 | 57.10 | 60.20 | 58.65 | % | 0.30 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 195.00 | 54.50 | 58.30 | 56.40 | 58.11 | 0.00 | 0.00% | 0.29 | 0 | 37 | 3.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:50 PM EST |
| 197.50 | 52.10 | 55.60 | 53.85 | % | 0.27 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 200.00 | 49.60 | 53.00 | 51.30 | 49.74 | -0.76 | -1.51% | 0.26 | 6 | 67 | 3.47 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 202.50 | 47.10 | 50.50 | 48.80 | 25.60 | 0.00 | 0.00% | 0.24 | 0 | 6 | 3.32 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:50 PM EST |
| 205.00 | 44.60 | 48.10 | 46.35 | 49.93 | 0.00 | 0.00% | 0.23 | 0 | 17 | 3.23 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:50 PM EST |
| 207.50 | 42.10 | 45.40 | 43.75 | 47.48 | 0.00 | 0.00% | 0.21 | 0 | 11 | 2.99 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:50 PM EST |
| 210.00 | 39.60 | 43.00 | 41.30 | 38.50 | 0.00 | 0.00% | 0.20 | 0 | 172 | 2.90 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:50 PM EST |
| 212.50 | 37.10 | 40.60 | 38.85 | 7.90 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.79 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:50 PM EST |
| 215.00 | 34.60 | 38.10 | 36.35 | 34.62 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.65 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:50 PM EST |
| 217.50 | 32.10 | 35.50 | 33.80 | 31.10 | -2.03 | -6.13% | 0.16 | 2 | 4 | 2.47 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 220.00 | 29.80 | 32.30 | 31.05 | 31.00 | +2.20 | +7.64% | 0.14 | 5 | 467 | 2.05 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 222.50 | 27.10 | 30.50 | 28.80 | 23.80 | 0.00 | 0.00% | 0.13 | 0 | 15 | 2.19 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:50 PM EST |
| 225.00 | 24.60 | 27.60 | 26.10 | 24.60 | 0.00 | 0.00% | 0.12 | 0 | 32 | 1.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:50 PM EST |
| 227.50 | 22.10 | 25.60 | 23.85 | 23.30 | -3.84 | -14.15% | 0.10 | 1 | 21 | 1.94 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 230.00 | 19.70 | 22.40 | 21.05 | 19.11 | +0.05 | +0.27% | 0.09 | 10 | 388 | 1.56 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 232.50 | 17.20 | 20.30 | 18.75 | 20.85 | 0.00 | 0.00% | 0.08 | 0 | 23 | 1.56 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:50 PM EST |
| 235.00 | 14.60 | 17.70 | 16.15 | 12.04 | -4.03 | -25.08% | 0.07 | 1 | 16 | 1.39 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 237.50 | 12.30 | 15.10 | 13.70 | 12.20 | +0.21 | +1.76% | 0.06 | 4 | 11 | 1.21 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 240.00 | 10.10 | 12.50 | 11.30 | 9.09 | +0.09 | +1.00% | 0.05 | 5 | 407 | 1.04 | 0.98 | 0.02 | -0.13 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 242.50 | 7.70 | 10.40 | 9.05 | 12.90 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.99 | 0.94 | 0.03 | -0.26 | 2/12/2026 | 2/19/2026 3:59:50 PM EST |
| 245.00 | 5.40 | 7.70 | 6.55 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.78 | 0.85 | 0.04 | -0.59 | 2/18/2026 | 2/19/2026 3:59:50 PM EST |
| 247.50 | 3.30 | 5.90 | 4.60 | 3.36 | -2.99 | -47.09% | 0.02 | 2 | 263 | 0.76 | 0.74 | 0.06 | -0.83 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 250.00 | 2.05 | 3.60 | 2.83 | 1.95 | -0.08 | -3.95% | 0.01 | 19 | 266 | 0.42 | 0.59 | 0.07 | -1.00 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 252.50 | 0.60 | 2.45 | 1.53 | 1.25 | +0.25 | +25.00% | 0.01 | 4 | 41 | 0.40 | 0.41 | 0.07 | -0.98 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 255.00 | 0.05 | 1.00 | 0.53 | 0.50 | -0.40 | -44.45% | 0.00 | 413 | 425 | 0.32 | 0.25 | 0.06 | -0.74 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.10 | -0.18 | -64.29% | 0.00 | 3 | 362 | 0.88 | 0.06 | 0.02 | -0.13 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 265.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.81 | 0.01 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.75 | +0.43 | +134.38% | 0.00 | 2 | 19 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 275.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 2.10 | 1.05 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 5.35 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 22 | 5.03 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2,572 | 3.46 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:50 PM EST |
| 182.50 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.10 | 1.05 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 43 | 4.38 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 1.10 | 0.55 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 3,636 | 2.33 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:50 PM EST |
| 192.50 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.95 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 79 | 3.80 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:50 PM EST |
| 197.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 224 | 3.51 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:50 PM EST |
| 202.50 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.37 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:50 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.22 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:50 PM EST |
| 207.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.60 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 337 | 2.36 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:50 PM EST |
| 212.50 | 0.00 | 0.95 | 0.48 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.24 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:50 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:50 PM EST |
| 217.50 | 0.00 | 1.15 | 0.58 | 3.31 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.09 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 1.20 | 0.60 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.35 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:50 PM EST |
| 222.50 | 0.00 | 0.95 | 0.48 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.74 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:50 PM EST |
| 225.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.62 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:50 PM EST |
| 227.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.07 | -41.18% | 0.00 | 2 | 51 | 1.21 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 232.50 | 0.00 | 0.65 | 0.33 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:50 PM EST |
| 235.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.76 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:50 PM EST |
| 237.50 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.65 | -0.02 | 0.02 | -0.13 | 2/18/2026 | 2/19/2026 3:59:50 PM EST |
| 242.50 | 0.00 | 0.65 | 0.33 | 0.55 | -1.80 | -76.60% | 0.00 | 2 | 8 | 0.63 | -0.06 | 0.03 | -0.26 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 245.00 | 0.15 | 1.25 | 0.70 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.50 | -0.15 | 0.04 | -0.59 | 2/18/2026 | 2/19/2026 3:59:50 PM EST |
| 247.50 | 0.45 | 1.65 | 1.05 | 1.40 | -1.35 | -49.10% | 0.00 | 7 | 259 | 0.46 | -0.26 | 0.06 | -0.83 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 250.00 | 1.00 | 3.30 | 2.15 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.51 | -0.41 | 0.07 | -1.00 | 2/18/2026 | 2/19/2026 3:59:50 PM EST |
| 252.50 | 1.90 | 4.10 | 3.00 | 3.75 | -2.15 | -36.45% | 0.01 | 3 | 30 | 0.41 | -0.59 | 0.07 | -0.98 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 255.00 | 3.10 | 5.90 | 4.50 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.65 | -0.75 | 0.06 | -0.74 | 2/17/2026 | 2/19/2026 3:59:50 PM EST |
| 260.00 | 7.50 | 10.60 | 9.05 | 12.50 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.93 | -0.94 | 0.02 | -0.13 | 2/12/2026 | 2/19/2026 3:59:50 PM EST |
| 265.00 | 12.10 | 15.50 | 13.80 | % | 0.05 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 2/19/2026 3:59:50 PM EST | |||
| 270.00 | 17.10 | 20.50 | 18.80 | % | 0.07 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 275.00 | 22.00 | 25.50 | 23.75 | % | 0.09 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 280.00 | 26.80 | 30.90 | 28.85 | 28.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:50 PM EST |
| 285.00 | 31.80 | 35.60 | 33.70 | 32.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:50 PM EST |
| 290.00 | 36.80 | 40.70 | 38.75 | % | 0.13 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST |