$228.94
4.271.9%
Last update: Sep 16, 12:38 PM
Howmet Aerospace Inc Option Chain
HWMNYSE
Howmet Aerospace Options
View Howmet Aerospace (HWM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.50
P/C Ratio (OI)
1.26
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid136.1
Ask138.8
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid131.1
Ask134.6
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid125.9
Ask129.7
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid120.9
Ask124.7
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid116.9
Ask119.7
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid111.1
Ask114.7
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid106.1
Ask108.8
volume0
Intrest20
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid101.9
Ask104
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid96.1
Ask98.8
volume0
Intrest3
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest72
Last Price-
Change
-
Bid91
Ask94.6
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest6
Last Price-
Change
-
Bid86.1
Ask89.1
volume0
Intrest2
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest6
Last Price119.9Aug 25, 2026
Change
-0%
Bid81.1
Ask83.7
volume0
Intrest14
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price78.35Sep 14, 2026
Change
-0%
Bid76.1
Ask78.7
volume0
Intrest19
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest18
Last Price125.5Jul 22, 2026
Change
-0%
Bid71.2
Ask73.7
volume0
Intrest6
Strike
155
155
Last Price1.61Apr 16, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest14
Last Price81.47Aug 31, 2026
Change
-0%
Bid66.9
Ask69.4
volume0
Intrest9
Strike
160
160
Last Price0.7Jul 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest39
Last Price100.05Aug 25, 2026
Change
-0%
Bid61.2
Ask64.4
volume0
Intrest3
Strike
165
165
Last Price1Jun 08, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest43
Last Price82.6Apr 21, 2026
Change
-0%
Bid56.2
Ask58.8
volume0
Intrest35
Strike
170
170
Last Price1.25Jun 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price71.5May 01, 2026
Change
-0%
Bid51.2
Ask53.8
volume0
Intrest8
Strike
175
175
Last Price1.4Jun 01, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest7
Last Price76.99Sep 03, 2026
Change
-0%
Bid46.2
Ask48.8
volume0
Intrest183
Strike
180
180
Last Price0.3Sep 08, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest62
Last Price43.17Sep 09, 2026
Change
-0%
Bid41.2
Ask43.8
volume0
Intrest28
Strike
185
185
Last Price1.4Jul 10, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest18
Last Price35.55Sep 15, 2026
Change
-0%
Bid36.2
Ask38.7
volume0
Intrest37
Strike
190
190
Last Price0.18Aug 11, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest19
Last Price30.5Sep 15, 2026
Change
-0%
Bid31.2
Ask33.8
volume0
Intrest38
Strike
195
195
Last Price1.8Jun 15, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest29
Last Price30.7Sep 11, 2026
Change
-0%
Bid26.2
Ask28.8
volume0
Intrest56
Strike
200
200
Last Price0.28Sep 16, 2026
Change
0.261300%
Bid-
Ask0.35
volume1
Intrest52
Last Price-
Change
-
Bid21.2
Ask24
volume0
Intrest0
Strike
205
205
Last Price0.2Sep 15, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest5
Last Price21.06Sep 11, 2026
Change
-0%
Bid16.2
Ask18.8
volume0
Intrest29
Strike
210
210
Last Price0.18Sep 16, 2026
Change
0.1748.57%
Bid-
Ask0.35
volume3
Intrest253
Last Price-
Change
-
Bid13.8
Ask17.4
volume0
Intrest0
Strike
212.5
212.5
Last Price0.41Sep 15, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest13
Last Price-
Change
-
Bid11.4
Ask14.8
volume0
Intrest0
Strike
215
215
Last Price0.97Sep 15, 2026
Change
-0%
Bid0.2
Ask0.35
volume0
Intrest68
Last Price-
Change
-
Bid9.9
Ask11.7
volume0
Intrest0
Strike
217.5
217.5
Last Price0.56Sep 16, 2026
Change
0.4444%
Bid0.35
Ask0.5
volume6
Intrest30
Last Price8.52Sep 16, 2026
Change
2.3237.42%
Bid7.1
Ask9.5
volume3
Intrest80
Strike
220
220
Last Price0.85Sep 16, 2026
Change
1.4563.04%
Bid0.6
Ask0.95
volume16
Intrest822
Last Price4.7Sep 15, 2026
Change
-0%
Bid6.6
Ask7.2
volume0
Intrest8
Strike
222.5
222.5
Last Price1.9Sep 14, 2026
Change
-0%
Bid0.95
Ask1.45
volume0
Intrest20
Last Price4.2Sep 16, 2026
Change
0.823.53%
Bid4.7
Ask5.4
volume1
Intrest47
Strike
225
225
Last Price2.15Sep 16, 2026
Change
1.845.57%
Bid1.55
Ask2.2
volume12
Intrest158
Last Price2.6Sep 15, 2026
Change
-0%
Bid3.1
Ask4
volume0
Intrest75
Strike
227.5
227.5
Last Price5.49Sep 15, 2026
Change
-0%
Bid2.45
Ask3.2
volume0
Intrest102
Last Price2.15Sep 16, 2026
Change
0.8767.97%
Bid2
Ask2.5
volume28
Intrest271
Strike
230
230
Last Price4.45Sep 16, 2026
Change
2.6537.32%
Bid3.8
Ask4.5
volume2
Intrest2919
Last Price1.26Sep 16, 2026
Change
0.2626%
Bid1.2
Ask1.8
volume2
Intrest136
Strike
232.5
232.5
Last Price8.32Sep 15, 2026
Change
-0%
Bid5.3
Ask6.1
volume0
Intrest22
Last Price0.7Sep 16, 2026
Change
0.1527.27%
Bid0.7
Ask1.1
volume15
Intrest212
Strike
235
235
Last Price8.15Sep 16, 2026
Change
3.228.19%
Bid6.8
Ask9.7
volume12
Intrest212
Last Price0.51Sep 16, 2026
Change
0.0613.33%
Bid0.4
Ask0.75
volume3
Intrest29
Strike
237.5
237.5
Last Price-
Change
-
Bid8.5
Ask11.9
volume0
Intrest0
Last Price0.37Sep 16, 2026
Change
0.1248%
Bid0.2
Ask0.55
volume23
Intrest397
Strike
240
240
Last Price14.8Sep 16, 2026
Change
1.147.15%
Bid11.5
Ask14.2
volume2
Intrest411
Last Price0.5Sep 14, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest1
Strike
242.5
242.5
Last Price-
Change
-
Bid13.8
Ask16
volume0
Intrest0
Last Price0.2Sep 16, 2026
Change
0.15300%
Bid-
Ask1
volume1
Intrest651
Strike
245
245
Last Price19.65Sep 15, 2026
Change
-0%
Bid16.4
Ask19
volume0
Intrest123
Last Price0.2Sep 14, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest46
Strike
247.5
247.5
Last Price19Sep 10, 2026
Change
-0%
Bid18.3
Ask21.5
volume0
Intrest13
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest344
Strike
250
250
Last Price24.18Sep 16, 2026
Change
1.626.28%
Bid21.6
Ask23.7
volume3
Intrest50
Last Price0.3Sep 14, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest147
Strike
252.5
252.5
Last Price28.25Sep 15, 2026
Change
-0%
Bid23.9
Ask26.4
volume0
Intrest21
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest184
Strike
255
255
Last Price14.9Sep 08, 2026
Change
-0%
Bid26.4
Ask28.9
volume0
Intrest26
Last Price0.35Sep 09, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest105
Strike
257.5
257.5
Last Price24.55Sep 08, 2026
Change
-0%
Bid27.9
Ask31.4
volume0
Intrest11
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask0.05
volume4
Intrest1921
Strike
260
260
Last Price35.5Sep 15, 2026
Change
-0%
Bid31.3
Ask33.9
volume0
Intrest11
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest324
Strike
262.5
262.5
Last Price8Aug 25, 2026
Change
-0%
Bid33.6
Ask36.3
volume0
Intrest0
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask0.85
volume2
Intrest28
Strike
265
265
Last Price40.5Sep 15, 2026
Change
-0%
Bid35.4
Ask39
volume0
Intrest3
Last Price0.08Sep 10, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest8
Strike
267.5
267.5
Last Price38Sep 11, 2026
Change
-0%
Bid37.9
Ask41.5
volume0
Intrest3
Last Price0.4Sep 15, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest791
Strike
270
270
Last Price38.05Sep 11, 2026
Change
-0%
Bid40.8
Ask43.9
volume0
Intrest425
Last Price0.11Sep 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Strike
272.5
272.5
Last Price-
Change
-
Bid42.9
Ask46.3
volume0
Intrest0
Last Price0.16Sep 16, 2026
Change
0.0420%
Bid-
Ask0.6
volume1
Intrest39
Strike
275
275
Last Price40.5Sep 09, 2026
Change
-0%
Bid45.4
Ask49
volume0
Intrest0
Last Price0.5Sep 08, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest19
Strike
277.5
277.5
Last Price24.3Sep 01, 2026
Change
-0%
Bid47.9
Ask51.5
volume0
Intrest0
Last Price0.05Sep 16, 2026
Change
0.04400%
Bid-
Ask0.05
volume5
Intrest1112
Strike
280
280
Last Price49.7Sep 10, 2026
Change
-0%
Bid50.6
Ask53.9
volume0
Intrest65
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid52.9
Ask56.5
volume0
Intrest0
Last Price0.11Sep 10, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest14
Strike
285
285
Last Price-
Change
-
Bid55.4
Ask59
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
287.5
287.5
Last Price53.22Sep 08, 2026
Change
-0%
Bid57.9
Ask61.5
volume0
Intrest0
Last Price0.7Sep 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest236
Strike
290
290
Last Price59.3Sep 10, 2026
Change
-0%
Bid60.4
Ask64
volume0
Intrest8
Last Price1.8Sep 08, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest3
Strike
292.5
292.5
Last Price-
Change
-
Bid62.9
Ask66.5
volume0
Intrest0
Last Price1.5Sep 08, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest8
Strike
295
295
Last Price-
Change
-
Bid65.4
Ask68.8
volume0
Intrest0
Last Price0.95Aug 24, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest7
Strike
297.5
297.5
Last Price-
Change
-
Bid67.9
Ask71.3
volume0
Intrest0
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask0.05
volume9
Intrest578
Strike
300
300
Last Price43Sep 03, 2026
Change
-0%
Bid70.9
Ask73.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid75.4
Ask79
volume0
Intrest0
Last Price0.02Sep 16, 2026
Change
0.8897.78%
Bid-
Ask0.8
volume2
Intrest287
Strike
310
310
Last Price42Aug 27, 2026
Change
-0%
Bid80.4
Ask84
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid85.4
Ask89
volume0
Intrest0
Last Price2.15Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest375
Strike
320
320
Last Price-
Change
-
Bid90.4
Ask94
volume0
Intrest0
Last Price0.05Sep 11, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest200
Strike
330
330
Last Price-
Change
-
Bid100.6
Ask104
volume0
Intrest0
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest343
Strike
340
340
Last Price49.2Aug 07, 2026
Change
-0%
Bid110.4
Ask113.8
volume0
Intrest0
Last Price0.04Sep 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2333
Strike
350
350
Last Price-
Change
-
Bid120.4
Ask124
volume0
Intrest0
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest17
Strike
360
360
Last Price-
Change
-
Bid130.8
Ask134
volume0
Intrest0
Last Price1.18Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
370
370
Last Price-
Change
-
Bid140.4
Ask144
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest1
Strike
380
380
Last Price-
Change
-
Bid150.4
Ask154
volume0
Intrest0
Last Price0.7Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
390
390
Last Price-
Change
-
Bid160.4
Ask164
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid170.4
Ask174
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid180.4
Ask184
volume0
Intrest0
