Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

HWM
Howmet Aerospace Inc.
stock NYSE

At Close
Aug 5, 2026 3:59:56 PM EDT
291.25USD+1.058%(+3.05)2,207,867
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 5, 2026 9:27:30 AM EDT
289.56USD+0.472%(+1.36)1,351
After-hours
Aug 5, 2026 4:58:30 PM EDT
291.75USD+0.172%(+0.50)439,077
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,1361,4951412,322


HWM Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

HWM Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

HWM Jan 15, 2027 Exp. - Max Pain @ $165.00

Puts
Calls


HWM Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
430.00 C00%0HWM270115C00430000
420.00 C2.600%3307-24HWM270115C00420000
410.00 C3.02+15.27%2407-07HWM270115C00410000
400.00 C3.120%3305-19HWM270115C00400000
390.00 C4.600%2207-28HWM270115C00390000
380.00 C4.70-6.19%127207-21HWM270115C00380000
370.00 C6.01-17.33%218607-31HWM270115C00370000
360.00 C9.39+34.14%18908-04HWM270115C00360000
350.00 C11.85+24.74%3441908-04HWM270115C00350000
340.00 C13.57+40.62%2222108-04HWM270115C00340000
330.00 C14.20-5.52%47908-03HWM270115C00330000
320.00 C15.80-15.05%27107-29HWM270115C00320000
310.00 C23.48+9.72%13808-04HWM270115C00310000
300.00 C24.71+11.81%210808-03HWM270115C00300000
290.00 C29.47+6.01%17108-03HWM270115C00290000
280.00 C35.000.00%113408-04HWM270115C00280000
270.00 C43.19+7.76%137308-04HWM270115C00270000
260.00 C42.00-11.11%27007-30HWM270115C00260000
250.00 C53.85-2.53%1021307-29HWM270115C00250000
240.00 C47.58-17.82%17106-30HWM270115C00240000
230.00 C71.80+8.13%110708-04HWM270115C00230000
220.00 C75.00+1.65%122508-03HWM270115C00220000
210.00 C77.30-14.60%551207-29HWM270115C00210000
200.00 C97.04+16.92%59208-04HWM270115C00200000
195.00 C53.00-12.54%49203-30HWM270115C00195000
190.00 C75.00-11.24%17706-05HWM270115C00190000
185.00 C101.00+5.21%19607-21HWM270115C00185000
180.00 C111.90+27.30%15607-23HWM270115C00180000
175.00 C90.50-4.13%17705-29HWM270115C00175000
170.00 C126.52+35.17%34407-27HWM270115C00170000
165.00 C118.00+11.85%16207-06HWM270115C00165000
160.00 C123.00+14.74%86606-18HWM270115C00160000
155.00 C123.30+24.85%23107-09HWM270115C00155000
150.00 C142.57+3.58%17807-28HWM270115C00150000
145.00 C118.60+76.23%104905-06HWM270115C00145000
140.00 C154.57+8.90%358107-24HWM270115C00140000
135.00 C129.01-9.72%412805-26HWM270115C00135000
130.00 C147.00+16.54%28907-02HWM270115C00130000
125.00 C155.00+11.43%24107-02HWM270115C00125000
120.00 C165.13+16.70%25306-17HWM270115C00120000
115.00 C138.52+56.52%22802-13HWM270115C00115000
110.00 C168.70-0.18%13607-21HWM270115C00110000
105.00 C149.00-5.99%12803-05HWM270115C00105000
100.00 C185.00+26.71%16306-17HWM270115C00100000
97.50 C143.40-4.72%1404-22HWM270115C00097500
95.00 C92.90-11.02%1607-31HWM270115C00095000
92.50 C49.65+115.21%1103-06HWM270115C00092500
90.00 C161.84+58.23%3406-04HWM270115C00090000
87.50 C114.00+166.36%2212-18HWM270115C00087500
85.00 C185.20+270.40%1906-30HWM270115C00085000
80.00 C199.00+10.63%38006-16HWM270115C00080000
75.00 C187.50+15.17%11705-26HWM270115C00075000
70.00 C202.55+72.24%15107-10HWM270115C00070000
65.00 C147.50-2.12%22001-29HWM270115C00065000
60.00 C147.25-1.83%31011-26HWM270115C00060000
55.00 C158.05+3.67%41412-24HWM270115C00055000
50.00 C228.60-2.25%10077506-18HWM270115C00050000
Puts
StrikePriceChangeVolOILastContract Name
430.00 P00%0HWM270115P00430000
420.00 P00%0HWM270115P00420000
410.00 P00%0HWM270115P00410000
400.00 P00%0HWM270115P00400000
390.00 P00%0HWM270115P00390000
380.00 P129.31+4.03%1104-08HWM270115P00380000
370.00 P120.51+4.88%1304-08HWM270115P00370000
360.00 P105.80+1.44%1203-05HWM270115P00360000
350.00 P97.100%1103-05HWM270115P00350000
340.00 P88.400%2203-04HWM270115P00340000
330.00 P84.78+5.32%7904-08HWM270115P00330000
320.00 P74.70+2.75%3503-05HWM270115P00320000
310.00 P38.05-7.65%511108-04HWM270115P00310000
300.00 P39.00-13.91%5707-29HWM270115P00300000
290.00 P27.30-10.32%21308-04HWM270115P00290000
280.00 P24.70-3.89%12707-28HWM270115P00280000
270.00 P20.10-14.83%143708-03HWM270115P00270000
260.00 P19.40-11.09%317507-29HWM270115P00260000
250.00 P13.50-14.56%13708-03HWM270115P00250000
240.00 P11.00-28.10%516007-28HWM270115P00240000
230.00 P8.30-16.16%116307-28HWM270115P00230000
220.00 P8.50-13.71%8714507-20HWM270115P00220000
210.00 P5.25+5.00%23607-29HWM270115P00210000
200.00 P3.41+3.33%306608-04HWM270115P00200000
195.00 P3.25-24.42%25207-29HWM270115P00195000
190.00 P3.15+15.38%2011208-04HWM270115P00190000
185.00 P2.03-14.71%103108-04HWM270115P00185000
180.00 P2.40-22.58%15607-29HWM270115P00180000
175.00 P2.60-14.75%12606-29HWM270115P00175000
170.00 P1.85-70.63%14507-09HWM270115P00170000
165.00 P1.13-33.53%34708-04HWM270115P00165000
160.00 P3.98-45.63%18004-14HWM270115P00160000
155.00 P1.15-57.41%16807-10HWM270115P00155000
150.00 P1.16-52.65%19307-20HWM270115P00150000
145.00 P5.20-60.61%222203-30HWM270115P00145000
140.00 P2.57+11.26%23104-21HWM270115P00140000
135.00 P0.40-58.76%11905-19HWM270115P00135000
130.00 P2.21+51.37%42905-19HWM270115P00130000
125.00 P1.70-27.97%112402-20HWM270115P00125000
120.00 P1.68-28.51%1804-14HWM270115P00120000
115.00 P1.28+197.67%23207-21HWM270115P00115000
110.00 P1.68-33.07%24503-05HWM270115P00110000
105.00 P0.23-83.33%32907-30HWM270115P00105000
100.00 P0.20-39.39%13106-22HWM270115P00100000
97.50 P3.000%1107-24HWM270115P00097500
95.00 P1.30-74.76%1911-13HWM270115P00095000
92.50 P2.750%1107-10HWM270115P00092500
90.00 P0.65-84.71%1604-29HWM270115P00090000
87.50 P6.70-33.40%52401-13HWM270115P00087500
85.00 P0.50-73.54%1202-06HWM270115P00085000
80.00 P0.35-95.14%1104-29HWM270115P00080000
75.00 P0.45-81.25%7602-05HWM270115P00075000
70.00 P5.390%4204-04HWM270115P00070000
65.00 P00%0HWM270115P00065000
60.00 P0.57-63.23%2305-21HWM270115P00060000
55.00 P1.59+26.19%12510-28HWM270115P00055000
50.00 P0.10-90.00%1309-12HWM270115P00050000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC