Options Chain for ALCOA CORP COM (AA) - $32.19 as of 8/29/2025 8:10:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 8.75 | 11.00 | 9.88 | % | 0.45 | 0 | 0 | 0.74 | 0.99 | 0.01 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 23.00 | 8.75 | 10.05 | 9.40 | % | 0.41 | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 24.00 | 8.30 | 10.45 | 9.38 | % | 0.39 | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 25.00 | 7.35 | 8.25 | 7.80 | 7.43 | % | 0.31 | 5 | 0 | 0.70 | 0.93 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 26.00 | 6.40 | 6.70 | 6.55 | 6.52 | % | 0.25 | 6 | 0 | 0.48 | 0.90 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 27.00 | 5.55 | 6.15 | 5.85 | 5.63 | % | 0.22 | 5 | 0 | 0.54 | 0.86 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 28.00 | 4.80 | 4.95 | 4.88 | 4.82 | % | 0.17 | 6 | 0 | 0.49 | 0.82 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 29.00 | 4.00 | 4.80 | 4.40 | % | 0.15 | 0 | 0 | 0.58 | 0.76 | 0.06 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 30.00 | 3.30 | 3.45 | 3.38 | % | 0.11 | 0 | 0 | 0.47 | 0.70 | 0.06 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 31.00 | 2.72 | 2.95 | 2.84 | % | 0.09 | 0 | 0 | 0.49 | 0.63 | 0.07 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 32.00 | 2.13 | 2.29 | 2.21 | 2.12 | +0.38 | +21.84% | 0.07 | 2 | 1 | 0.46 | 0.56 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 33.00 | 1.69 | 1.86 | 1.78 | 1.80 | % | 0.05 | 5 | 0 | 0.47 | 0.49 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 34.00 | 1.31 | 1.49 | 1.40 | 1.30 | +0.20 | +18.19% | 0.04 | 3 | 4 | 0.47 | 0.41 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 35.00 | 1.00 | 1.09 | 1.05 | 1.08 | % | 0.03 | 1 | 0 | 0.46 | 0.34 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 36.00 | 0.75 | 1.66 | 1.21 | 0.75 | % | 0.03 | 1 | 0 | 0.58 | 0.28 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 37.00 | 0.54 | 0.66 | 0.60 | % | 0.02 | 0 | 0 | 0.46 | 0.23 | 0.06 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.49 | 0.18 | 0.05 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 39.00 | 0.24 | 0.39 | 0.32 | % | 0.01 | 0 | 0 | 0.46 | 0.14 | 0.04 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.53 | 0.11 | 0.04 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.51 | 0.08 | 0.03 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.17 | 0.06 | 0.02 | -0.01 | 8/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 1.41 | -0.01 | 0.01 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.01 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 2.21 | 1.11 | % | 0.05 | 0 | 0 | 1.44 | -0.04 | 0.01 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | -0.07 | 0.02 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 26.00 | 0.21 | 0.28 | 0.25 | % | 0.01 | 0 | 0 | 0.51 | -0.10 | 0.03 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 27.00 | 0.33 | 0.41 | 0.37 | % | 0.01 | 0 | 0 | 0.50 | -0.14 | 0.04 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 28.00 | 0.49 | 0.55 | 0.52 | 0.53 | % | 0.02 | 1 | 0 | 0.49 | -0.18 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 29.00 | 0.72 | 0.82 | 0.77 | % | 0.03 | 0 | 0 | 0.49 | -0.24 | 0.06 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 30.00 | 1.01 | 1.21 | 1.11 | 1.05 | % | 0.04 | 4 | 0 | 0.49 | -0.30 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 31.00 | 1.28 | 1.49 | 1.39 | 1.41 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.47 | -0.37 | 0.07 | -0.03 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 32.00 | 1.80 | 1.95 | 1.88 | 1.89 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.47 | -0.44 | 0.07 | -0.03 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 33.00 | 2.15 | 2.50 | 2.33 | % | 0.07 | 0 | 0 | 0.48 | -0.51 | 0.08 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 34.00 | 2.74 | 3.10 | 2.92 | % | 0.09 | 0 | 0 | 0.43 | -0.59 | 0.07 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 35.00 | 3.65 | 3.80 | 3.73 | % | 0.11 | 0 | 0 | 0.47 | -0.66 | 0.07 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 36.00 | 3.35 | 4.60 | 3.98 | % | 0.11 | 0 | 0 | 0.33 | -0.72 | 0.07 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 37.00 | 5.15 | 5.35 | 5.25 | % | 0.14 | 0 | 0 | 0.47 | -0.77 | 0.06 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 38.00 | 5.30 | 6.20 | 5.75 | 6.10 | % | 0.15 | 2 | 0 | 0.33 | -0.82 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 39.00 | 6.90 | 8.60 | 7.75 | % | 0.20 | 0 | 0 | 0.79 | -0.86 | 0.04 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 40.00 | 7.60 | 8.10 | 7.85 | % | 0.20 | 0 | 0 | 0.54 | -0.89 | 0.04 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 41.00 | 7.70 | 9.05 | 8.38 | % | 0.20 | 0 | 0 | 0.56 | -0.92 | 0.03 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 42.00 | 9.70 | 10.00 | 9.85 | % | 0.23 | 0 | 0 | 0.57 | -0.94 | 0.02 | -0.01 | 8/29/2025 4:00:01 PM EST |