Options Chain for HOWMET AEROSPACE INC COM (HWM) - $227.91 as of 9/11/2026 2:45:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 103.10 | 107.00 | 105.05 | % | 0.84 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 130.00 | 98.30 | 101.50 | 99.90 | 99.99 | -16.41 | -14.10% | 0.77 | 1 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 135.00 | 93.20 | 96.30 | 94.75 | 96.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:06 PM EST |
| 140.00 | 88.20 | 92.30 | 90.25 | 120.35 | 0.00 | 0.00% | 0.64 | 0 | 148 | 1.10 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 9/11/2026 4:00:06 PM EST |
| 145.00 | 83.30 | 87.30 | 85.30 | % | 0.59 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 150.00 | 78.30 | 82.40 | 80.35 | 111.70 | 0.00 | 0.00% | 0.54 | 0 | 6 | 0.99 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 9/11/2026 4:00:06 PM EST |
| 155.00 | 73.30 | 77.10 | 75.20 | % | 0.49 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 9/11/2026 4:00:06 PM EST | |||
| 160.00 | 68.30 | 72.40 | 70.35 | 109.95 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.85 | 1.00 | 0.00 | -0.02 | 8/26/2026 | 9/11/2026 4:00:06 PM EST |
| 165.00 | 63.40 | 67.30 | 65.35 | 105.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.03 | 8/26/2026 | 9/11/2026 4:00:06 PM EST |
| 170.00 | 58.40 | 62.10 | 60.25 | % | 0.35 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 9/11/2026 4:00:06 PM EST | |||
| 175.00 | 54.50 | 56.50 | 55.50 | 55.22 | 0.00 | 0.00% | 0.32 | 0 | 34 | 0.62 | 0.98 | 0.00 | -0.04 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 180.00 | 49.20 | 52.10 | 50.65 | % | 0.28 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.05 | 9/11/2026 4:00:06 PM EST | |||
| 185.00 | 43.90 | 47.20 | 45.55 | % | 0.25 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.06 | 9/11/2026 4:00:06 PM EST | |||
| 190.00 | 39.30 | 42.70 | 41.00 | 67.60 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.56 | 0.93 | 0.00 | -0.08 | 6/3/2026 | 9/11/2026 4:00:06 PM EST |
| 195.00 | 35.40 | 37.30 | 36.35 | % | 0.19 | 0 | 0 | 0.37 | 0.91 | 0.01 | -0.09 | 9/11/2026 4:00:06 PM EST | |||
| 200.00 | 31.10 | 33.30 | 32.20 | 32.00 | -0.60 | -1.84% | 0.16 | 2 | 41 | 0.41 | 0.88 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 210.00 | 21.90 | 24.70 | 23.30 | 28.80 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.37 | 0.79 | 0.01 | -0.13 | 9/8/2026 | 9/11/2026 4:00:06 PM EST |
| 220.00 | 15.50 | 17.60 | 16.55 | 16.90 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.38 | 0.68 | 0.01 | -0.15 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 230.00 | 9.90 | 11.20 | 10.55 | 10.60 | 0.00 | 0.00% | 0.05 | 48 | 131 | 0.37 | 0.53 | 0.02 | -0.16 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 240.00 | 5.70 | 6.30 | 6.00 | 5.95 | -0.45 | -7.04% | 0.03 | 287 | 401 | 0.35 | 0.37 | 0.02 | -0.14 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 250.00 | 2.35 | 4.60 | 3.48 | 3.41 | 0.00 | 0.00% | 0.01 | 239 | 407 | 0.35 | 0.23 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 260.00 | 1.35 | 1.70 | 1.53 | 1.85 | +0.05 | +2.78% | 0.01 | 58 | 348 | 0.34 | 0.14 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 270.00 | 0.50 | 0.80 | 0.65 | 0.72 | -0.16 | -18.19% | 0.00 | 36 | 519 | 0.33 | 0.07 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 280.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.08 | -16.67% | 0.00 | 32 | 408 | 0.35 | 0.04 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.45 | 0.02 | 0.00 | -0.01 | 9/8/2026 | 9/11/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 0.70 | 0.35 | 0.15 | +0.08 | +114.29% | 0.00 | 10 | 119 | 0.50 | 0.01 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 1.40 | 0.70 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.63 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.74 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.72 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.80 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 1.55 | 0.78 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/11/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.97 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.94 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/11/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/11/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 9/11/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 9/11/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 9/11/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | -0.01 | 0.00 | -0.03 | 5/19/2026 | 9/11/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | -0.01 | 0.00 | -0.03 | 8/17/2026 | 9/11/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | -0.02 | 0.00 | -0.04 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.63 | -0.03 | 0.00 | -0.05 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | -0.05 | 0.00 | -0.06 | 4/28/2026 | 9/11/2026 4:00:06 PM EST |
| 190.00 | 0.40 | 2.75 | 1.58 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.47 | -0.07 | 0.00 | -0.08 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 195.00 | 0.75 | 2.45 | 1.60 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.44 | -0.09 | 0.01 | -0.09 | 9/1/2026 | 9/11/2026 4:00:06 PM EST |
| 200.00 | 1.20 | 2.60 | 1.90 | 1.65 | -0.33 | -16.67% | 0.01 | 1 | 50 | 0.41 | -0.12 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 210.00 | 2.55 | 3.70 | 3.13 | 3.27 | -0.43 | -11.63% | 0.01 | 25 | 274 | 0.38 | -0.21 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 220.00 | 5.20 | 6.50 | 5.85 | 5.61 | -1.21 | -17.75% | 0.03 | 58 | 8,582 | 0.37 | -0.32 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 230.00 | 9.00 | 11.20 | 10.10 | 10.15 | -1.16 | -10.26% | 0.04 | 60 | 533 | 0.36 | -0.47 | 0.02 | -0.16 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 240.00 | 15.30 | 16.50 | 15.90 | 15.27 | -1.33 | -8.02% | 0.07 | 28 | 3,906 | 0.35 | -0.63 | 0.02 | -0.14 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 250.00 | 21.80 | 23.20 | 22.50 | 20.91 | -1.94 | -8.49% | 0.09 | 12 | 226 | 0.32 | -0.77 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 260.00 | 30.20 | 32.30 | 31.25 | 31.30 | -1.00 | -3.10% | 0.12 | 2 | 400 | 0.40 | -0.86 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 270.00 | 40.00 | 42.20 | 41.10 | 39.92 | -1.73 | -4.16% | 0.15 | 24 | 89 | 0.47 | -0.93 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 280.00 | 49.10 | 52.60 | 50.85 | 49.20 | -0.70 | -1.41% | 0.18 | 5 | 35 | 0.56 | -0.96 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 290.00 | 59.10 | 62.60 | 60.85 | 59.40 | 0.00 | 0.00% | 0.21 | 0 | 86 | 0.63 | -0.98 | 0.00 | -0.01 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 300.00 | 69.10 | 72.60 | 70.85 | 69.30 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.69 | -0.99 | 0.00 | -0.01 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 310.00 | 79.40 | 82.20 | 80.80 | 65.20 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.72 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:06 PM EST |
| 320.00 | 88.80 | 92.30 | 90.55 | 65.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:06 PM EST |
| 330.00 | 98.90 | 102.50 | 100.70 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 340.00 | 108.60 | 112.40 | 110.50 | 67.76 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 9/11/2026 4:00:06 PM EST |
| 350.00 | 118.60 | 122.60 | 120.60 | % | 0.34 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 360.00 | 128.60 | 132.40 | 130.50 | % | 0.36 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 370.00 | 138.60 | 142.40 | 140.50 | % | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 380.00 | 148.80 | 152.50 | 150.65 | % | 0.40 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 390.00 | 158.60 | 162.60 | 160.60 | % | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 400.00 | 168.50 | 172.50 | 170.50 | % | 0.43 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 410.00 | 178.60 | 182.50 | 180.55 | % | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST |