Options Chain for HOWMET AEROSPACE INC COM (HWM) - $224.67 as of 9/16/2026 2:46:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 77.40 | 81.50 | 79.45 | % | 0.53 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 155.00 | 72.40 | 76.40 | 74.40 | % | 0.48 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 160.00 | 67.50 | 71.40 | 69.45 | % | 0.43 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 165.00 | 62.50 | 66.50 | 64.50 | % | 0.39 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 9/16/2026 11:58:57 AM EST | |||
| 170.00 | 57.50 | 61.60 | 59.55 | % | 0.35 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 9/16/2026 11:58:57 AM EST | |||
| 175.00 | 52.60 | 56.50 | 54.55 | % | 0.31 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 9/16/2026 11:58:57 AM EST | |||
| 180.00 | 47.60 | 51.30 | 49.45 | % | 0.27 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.04 | 9/16/2026 11:58:57 AM EST | |||
| 185.00 | 42.70 | 46.60 | 44.65 | % | 0.24 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.05 | 9/16/2026 11:58:57 AM EST | |||
| 190.00 | 37.90 | 41.80 | 39.85 | % | 0.21 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.07 | 9/16/2026 11:58:57 AM EST | |||
| 195.00 | 33.20 | 37.10 | 35.15 | % | 0.18 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.09 | 9/16/2026 11:58:57 AM EST | |||
| 200.00 | 28.50 | 32.40 | 30.45 | 60.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.58 | 0.91 | 0.01 | -0.12 | 9/3/2026 | 9/16/2026 11:58:57 AM EST |
| 205.00 | 24.00 | 27.90 | 25.95 | % | 0.13 | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.14 | 9/16/2026 11:58:57 AM EST | |||
| 210.00 | 19.70 | 23.70 | 21.70 | 32.17 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.34 | 0.81 | 0.01 | -0.16 | 9/8/2026 | 9/16/2026 11:58:57 AM EST |
| 215.00 | 17.40 | 18.70 | 18.05 | 14.08 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.38 | 0.75 | 0.01 | -0.18 | 9/15/2026 | 9/16/2026 11:58:57 AM EST |
| 220.00 | 13.70 | 14.70 | 14.20 | 11.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.38 | 0.67 | 0.02 | -0.19 | 9/15/2026 | 9/16/2026 11:58:57 AM EST |
| 225.00 | 10.70 | 11.20 | 10.95 | 8.08 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.37 | 0.59 | 0.02 | -0.20 | 9/15/2026 | 9/16/2026 11:58:57 AM EST |
| 230.00 | 8.00 | 8.40 | 8.20 | 8.09 | +0.69 | +9.33% | 0.04 | 3 | 12 | 0.36 | 0.50 | 0.02 | -0.20 | 9/16/2026 | 9/16/2026 11:58:57 AM EST |
| 235.00 | 5.50 | 6.20 | 5.85 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.35 | 0.40 | 0.02 | -0.19 | 9/15/2026 | 9/16/2026 11:58:57 AM EST |
| 240.00 | 4.00 | 4.40 | 4.20 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.35 | 0.31 | 0.02 | -0.17 | 9/15/2026 | 9/16/2026 11:58:57 AM EST |
| 245.00 | 2.55 | 3.10 | 2.83 | 3.73 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.34 | 0.24 | 0.01 | -0.14 | 9/11/2026 | 9/16/2026 11:58:57 AM EST |
| 250.00 | 1.50 | 2.15 | 1.83 | 1.78 | -0.82 | -31.54% | 0.01 | 1 | 11 | 0.37 | 0.17 | 0.01 | -0.12 | 9/16/2026 | 9/16/2026 11:58:57 AM EST |
| 255.00 | 0.70 | 3.00 | 1.85 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.49 | 0.12 | 0.01 | -0.09 | 9/11/2026 | 9/16/2026 11:58:57 AM EST |
| 260.00 | 0.00 | 2.70 | 1.35 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | 0.08 | 0.01 | -0.07 | 9/14/2026 | 9/16/2026 11:58:57 AM EST |
| 265.00 | 0.00 | 2.50 | 1.25 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.05 | 0.01 | -0.05 | 9/8/2026 | 9/16/2026 11:58:57 AM EST |
| 270.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.04 | 0.00 | -0.03 | 9/15/2026 | 9/16/2026 11:58:57 AM EST |
| 275.00 | 0.00 | 2.30 | 1.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.02 | 0.00 | -0.02 | 9/8/2026 | 9/16/2026 11:58:57 AM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 2.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.01 | 0.00 | -0.02 | 9/3/2026 | 9/16/2026 11:58:57 AM EST |
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 9/16/2026 11:58:57 AM EST | |||
| 290.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 9/16/2026 11:58:57 AM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 305.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 315.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 325.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 335.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 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 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 9/16/2026 11:58:57 AM EST | |||
| 170.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 9/16/2026 11:58:57 AM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 9/16/2026 11:58:57 AM EST | |||
| 180.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.04 | 9/16/2026 11:58:57 AM EST | |||
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.05 | 9/16/2026 11:58:57 AM EST | |||
| 190.00 | 0.00 | 2.55 | 1.28 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.68 | -0.03 | 0.00 | -0.07 | 9/4/2026 | 9/16/2026 11:58:57 AM EST |
| 195.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.09 | 9/16/2026 11:58:57 AM EST | |||
| 200.00 | 0.10 | 3.00 | 1.55 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.09 | 0.01 | -0.12 | 9/14/2026 | 9/16/2026 11:58:57 AM EST |
| 205.00 | 1.05 | 3.40 | 2.23 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.13 | 0.01 | -0.14 | 9/15/2026 | 9/16/2026 11:58:57 AM EST |
| 210.00 | 1.85 | 2.95 | 2.40 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | -0.19 | 0.01 | -0.16 | 9/15/2026 | 9/16/2026 11:58:57 AM EST |
| 215.00 | 2.65 | 4.30 | 3.48 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.39 | -0.25 | 0.01 | -0.18 | 9/11/2026 | 9/16/2026 11:58:57 AM EST |
| 220.00 | 4.00 | 4.70 | 4.35 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.37 | -0.33 | 0.02 | -0.19 | 9/14/2026 | 9/16/2026 11:58:57 AM EST |
| 225.00 | 5.70 | 6.40 | 6.05 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.36 | -0.41 | 0.02 | -0.20 | 9/15/2026 | 9/16/2026 11:58:57 AM EST |
| 230.00 | 8.10 | 8.90 | 8.50 | 9.80 | +0.60 | +6.53% | 0.04 | 1 | 7 | 0.37 | -0.50 | 0.02 | -0.20 | 9/16/2026 | 9/16/2026 11:58:57 AM EST |
| 235.00 | 10.70 | 11.40 | 11.05 | 12.63 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.36 | -0.60 | 0.02 | -0.19 | 9/14/2026 | 9/16/2026 11:58:57 AM EST |
| 240.00 | 14.00 | 15.80 | 14.90 | 17.23 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.38 | -0.69 | 0.02 | -0.17 | 9/15/2026 | 9/16/2026 11:58:57 AM EST |
| 245.00 | 16.70 | 19.40 | 18.05 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.45 | -0.76 | 0.01 | -0.14 | 9/9/2026 | 9/16/2026 11:58:57 AM EST |
| 250.00 | 20.90 | 24.30 | 22.60 | 15.30 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.49 | -0.83 | 0.01 | -0.12 | 9/8/2026 | 9/16/2026 11:58:57 AM EST |
| 255.00 | 25.30 | 28.70 | 27.00 | 11.02 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.51 | -0.88 | 0.01 | -0.09 | 9/1/2026 | 9/16/2026 11:58:57 AM EST |
| 260.00 | 29.60 | 33.40 | 31.50 | 35.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.55 | -0.92 | 0.01 | -0.07 | 9/14/2026 | 9/16/2026 11:58:57 AM EST |
| 265.00 | 34.40 | 38.20 | 36.30 | 23.29 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.59 | -0.95 | 0.01 | -0.05 | 8/31/2026 | 9/16/2026 11:58:57 AM EST |
| 270.00 | 39.60 | 43.10 | 41.35 | 19.92 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.03 | 9/1/2026 | 9/16/2026 11:58:57 AM EST |
| 275.00 | 44.20 | 48.10 | 46.15 | % | 0.17 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 9/16/2026 11:58:57 AM EST | |||
| 280.00 | 49.20 | 53.10 | 51.15 | % | 0.18 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 9/16/2026 11:58:57 AM EST | |||
| 285.00 | 54.30 | 58.10 | 56.20 | % | 0.20 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 9/16/2026 11:58:57 AM EST | |||
| 290.00 | 59.30 | 63.10 | 61.20 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 9/16/2026 11:58:57 AM EST | |||
| 295.00 | 64.20 | 68.10 | 66.15 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 300.00 | 69.30 | 73.10 | 71.20 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 305.00 | 74.30 | 78.10 | 76.20 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 310.00 | 79.30 | 83.10 | 81.20 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 315.00 | 84.30 | 88.10 | 86.20 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 320.00 | 89.30 | 93.10 | 91.20 | % | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 325.00 | 94.20 | 98.10 | 96.15 | % | 0.30 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 330.00 | 99.20 | 103.10 | 101.15 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 335.00 | 104.30 | 108.10 | 106.20 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 340.00 | 109.20 | 113.10 | 111.15 | % | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 345.00 | 114.30 | 118.10 | 116.20 | % | 0.34 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 350.00 | 119.20 | 123.10 | 121.15 | % | 0.35 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 355.00 | 124.20 | 128.10 | 126.15 | % | 0.36 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 360.00 | 129.20 | 133.10 | 131.15 | % | 0.36 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST | |||
| 370.00 | 139.20 | 143.10 | 141.15 | % | 0.38 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:57 AM EST |