Options Chain for ALCOA CORP COM (AA) - $29.56 as of 8/22/2025 7:40:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 17.65 | 21.20 | 19.43 | 18.75 | 0.00 | 0.00% | 1.55 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 15.40 | 18.10 | 16.75 | 16.80 | 0.00 | 0.00% | 1.12 | 0 | 11 | 1.12 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 14.30 | 16.40 | 15.35 | 11.96 | 0.00 | 0.00% | 0.88 | 0 | 24 | 0.83 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 11.00 | 12.00 | 11.50 | 12.23 | +0.82 | +7.19% | 0.57 | 4 | 118 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 8.80 | 10.65 | 9.73 | 7.90 | 0.00 | 0.00% | 0.43 | 0 | 243 | 0.12 | 0.98 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 7.15 | 7.25 | 7.20 | 7.20 | +1.96 | +37.41% | 0.29 | 121 | 1,171 | 0.55 | 0.92 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 2.29 | 3.40 | 2.85 | 3.46 | +1.36 | +64.77% | 0.10 | 1,140 | 2,904 | 0.36 | 0.66 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 1.06 | 1.20 | 1.13 | 1.13 | +0.55 | +94.83% | 0.03 | 536 | 13,042 | 0.47 | 0.33 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 0.25 | 0.32 | 0.29 | 0.31 | +0.17 | +121.43% | 0.01 | 15 | 1,828 | 0.45 | 0.12 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.50 | 0.03 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,142 | 0.68 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 1.26 | 0.63 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.23 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.24 | 0.62 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 2,426 | 1.79 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.79 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 0.02 | 0.27 | 0.15 | 0.05 | -0.03 | -37.50% | 0.01 | 3 | 399 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 0.07 | 0.14 | 0.11 | 0.10 | -0.12 | -54.55% | 0.00 | 61 | 1,638 | 0.53 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 0.26 | 0.31 | 0.29 | 0.28 | -0.33 | -54.10% | 0.01 | 111 | 6,802 | 0.49 | -0.08 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 1.32 | 1.44 | 1.38 | 1.32 | -1.01 | -43.35% | 0.05 | 1,152 | 6,702 | 0.44 | -0.34 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 2.92 | 4.30 | 3.61 | 4.74 | -1.16 | -19.67% | 0.10 | 3 | 99 | 0.44 | -0.67 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 8.25 | 9.15 | 8.70 | 8.80 | -1.74 | -16.51% | 0.22 | 6 | 43 | 0.55 | -0.88 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 11.30 | 13.40 | 12.35 | 13.55 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.58 | -0.97 | 0.01 | 0.00 | 7/21/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 17.15 | 19.75 | 18.45 | 18.81 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 22.00 | 24.35 | 23.18 | 23.25 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:51 PM EST |