Options Chain for HOWMET AEROSPACE INC COM (HWM) - $230.92 as of 10/6/2026 7:53:30 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 | 80.20 | 84.30 | 82.25 | % | 0.55 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 155.00 | 75.00 | 79.30 | 77.15 | % | 0.50 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 160.00 | 70.30 | 74.30 | 72.30 | % | 0.45 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 10/6/2026 4:00:03 PM EST | |||
| 165.00 | 65.10 | 69.40 | 67.25 | % | 0.41 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 10/6/2026 4:00:03 PM EST | |||
| 170.00 | 60.20 | 64.20 | 62.20 | % | 0.37 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 10/6/2026 4:00:03 PM EST | |||
| 175.00 | 55.50 | 59.20 | 57.35 | % | 0.33 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 10/6/2026 4:00:03 PM EST | |||
| 180.00 | 50.70 | 54.20 | 52.45 | % | 0.29 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.04 | 10/6/2026 4:00:03 PM EST | |||
| 185.00 | 45.90 | 49.60 | 47.75 | % | 0.26 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.05 | 10/6/2026 4:00:03 PM EST | |||
| 190.00 | 41.20 | 45.30 | 43.25 | % | 0.23 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.06 | 10/6/2026 4:00:03 PM EST | |||
| 195.00 | 36.70 | 40.90 | 38.80 | % | 0.20 | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.07 | 10/6/2026 4:00:03 PM EST | |||
| 200.00 | 32.20 | 36.20 | 34.20 | % | 0.17 | 0 | 0 | 0.42 | 0.88 | 0.01 | -0.08 | 10/6/2026 4:00:03 PM EST | |||
| 205.00 | 28.00 | 32.20 | 30.10 | % | 0.15 | 0 | 0 | 0.43 | 0.84 | 0.01 | -0.10 | 10/6/2026 4:00:03 PM EST | |||
| 210.00 | 24.00 | 27.50 | 25.75 | % | 0.12 | 0 | 0 | 0.41 | 0.79 | 0.01 | -0.12 | 10/6/2026 4:00:03 PM EST | |||
| 215.00 | 20.20 | 23.20 | 21.70 | % | 0.10 | 0 | 0 | 0.39 | 0.74 | 0.01 | -0.13 | 10/6/2026 4:00:03 PM EST | |||
| 220.00 | 16.90 | 20.00 | 18.45 | % | 0.08 | 0 | 0 | 0.40 | 0.68 | 0.01 | -0.15 | 10/6/2026 4:00:03 PM EST | |||
| 225.00 | 14.20 | 16.30 | 15.25 | % | 0.07 | 0 | 0 | 0.39 | 0.62 | 0.01 | -0.16 | 10/6/2026 4:00:03 PM EST | |||
| 230.00 | 11.40 | 13.90 | 12.65 | 10.62 | -1.41 | -11.73% | 0.06 | 10 | 2 | 0.39 | 0.55 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 235.00 | 9.00 | 11.50 | 10.25 | 9.67 | -0.98 | -9.21% | 0.04 | 5 | 5 | 0.39 | 0.49 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 240.00 | 7.00 | 9.00 | 8.00 | 8.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.38 | 0.42 | 0.01 | -0.15 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 245.00 | 4.50 | 7.60 | 6.05 | % | 0.02 | 0 | 0 | 0.37 | 0.36 | 0.01 | -0.15 | 10/6/2026 4:00:03 PM EST | |||
| 250.00 | 4.00 | 6.10 | 5.05 | 4.65 | +0.17 | +3.80% | 0.02 | 5 | 2 | 0.38 | 0.30 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 255.00 | 2.95 | 4.90 | 3.93 | 3.15 | % | 0.02 | 1 | 0 | 0.38 | 0.24 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:03 PM EST | |
| 260.00 | 1.20 | 3.90 | 2.55 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | 0.20 | 0.01 | -0.10 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 265.00 | 0.05 | 3.30 | 1.68 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.15 | 0.01 | -0.09 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 270.00 | 0.05 | 3.50 | 1.78 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.01 | -0.07 | 10/6/2026 4:00:03 PM EST | |||
| 275.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.50 | 0.10 | 0.01 | -0.06 | 10/6/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.52 | 0.07 | 0.00 | -0.05 | 10/6/2026 4:00:03 PM EST | |||
| 285.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.54 | 0.06 | 0.00 | -0.04 | 10/6/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.03 | 10/6/2026 4:00:03 PM EST | |||
| 295.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.03 | 10/6/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.02 | 10/6/2026 4:00:03 PM EST | |||
| 305.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 315.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 325.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 10/6/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 10/6/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 10/6/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 10/6/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.04 | 10/6/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.05 | 10/6/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.59 | -0.06 | 0.00 | -0.06 | 10/6/2026 4:00:03 PM EST | |||
| 195.00 | 0.05 | 3.40 | 1.73 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.01 | -0.07 | 10/6/2026 4:00:03 PM EST | |||
| 200.00 | 1.15 | 3.70 | 2.43 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.44 | -0.12 | 0.01 | -0.08 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 205.00 | 1.10 | 3.90 | 2.50 | % | 0.01 | 0 | 0 | 0.39 | -0.16 | 0.01 | -0.10 | 10/6/2026 4:00:03 PM EST | |||
| 210.00 | 1.95 | 5.70 | 3.83 | % | 0.02 | 0 | 0 | 0.41 | -0.21 | 0.01 | -0.12 | 10/6/2026 4:00:03 PM EST | |||
| 215.00 | 3.50 | 6.40 | 4.95 | 5.82 | % | 0.02 | 1 | 0 | 0.40 | -0.26 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:03 PM EST | |
| 220.00 | 5.90 | 8.10 | 7.00 | 7.90 | +1.17 | +17.39% | 0.03 | 7 | 2 | 0.42 | -0.32 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 225.00 | 7.70 | 10.00 | 8.85 | 9.90 | +1.11 | +12.63% | 0.04 | 4 | 4 | 0.41 | -0.38 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 230.00 | 9.90 | 12.30 | 11.10 | 10.94 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.41 | -0.45 | 0.01 | -0.16 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 235.00 | 12.50 | 15.00 | 13.75 | % | 0.06 | 0 | 0 | 0.41 | -0.51 | 0.01 | -0.16 | 10/6/2026 4:00:03 PM EST | |||
| 240.00 | 14.90 | 17.80 | 16.35 | % | 0.07 | 0 | 0 | 0.39 | -0.58 | 0.01 | -0.15 | 10/6/2026 4:00:03 PM EST | |||
| 245.00 | 18.70 | 21.00 | 19.85 | % | 0.08 | 0 | 0 | 0.40 | -0.64 | 0.01 | -0.15 | 10/6/2026 4:00:03 PM EST | |||
| 250.00 | 20.90 | 24.60 | 22.75 | % | 0.09 | 0 | 0 | 0.37 | -0.70 | 0.01 | -0.13 | 10/6/2026 4:00:03 PM EST | |||
| 255.00 | 25.00 | 28.40 | 26.70 | % | 0.10 | 0 | 0 | 0.37 | -0.76 | 0.01 | -0.12 | 10/6/2026 4:00:03 PM EST | |||
| 260.00 | 28.70 | 32.50 | 30.60 | % | 0.12 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.10 | 10/6/2026 4:00:03 PM EST | |||
| 265.00 | 32.80 | 36.70 | 34.75 | % | 0.13 | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.09 | 10/6/2026 4:00:03 PM EST | |||
| 270.00 | 37.00 | 41.20 | 39.10 | % | 0.14 | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.07 | 10/6/2026 4:00:03 PM EST | |||
| 275.00 | 41.70 | 45.90 | 43.80 | % | 0.16 | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.06 | 10/6/2026 4:00:03 PM EST | |||
| 280.00 | 46.60 | 50.70 | 48.65 | % | 0.17 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.05 | 10/6/2026 4:00:03 PM EST | |||
| 285.00 | 51.70 | 55.60 | 53.65 | % | 0.19 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.04 | 10/6/2026 4:00:03 PM EST | |||
| 290.00 | 56.40 | 60.50 | 58.45 | % | 0.20 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 10/6/2026 4:00:03 PM EST | |||
| 295.00 | 61.50 | 65.50 | 63.50 | % | 0.22 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 10/6/2026 4:00:03 PM EST | |||
| 300.00 | 66.60 | 70.50 | 68.55 | % | 0.23 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 10/6/2026 4:00:03 PM EST | |||
| 305.00 | 71.50 | 75.50 | 73.50 | % | 0.24 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 310.00 | 76.50 | 80.50 | 78.50 | % | 0.25 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 315.00 | 81.50 | 85.50 | 83.50 | % | 0.27 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 320.00 | 86.50 | 90.50 | 88.50 | % | 0.28 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 325.00 | 91.50 | 95.50 | 93.50 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 330.00 | 96.50 | 100.50 | 98.50 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 335.00 | 101.70 | 105.50 | 103.60 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 340.00 | 106.50 | 110.50 | 108.50 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST |