Options Chain for ALCOA CORP COM (AA) - $39.20 as of 10/21/2025 7:00:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.15 | 20.65 | 18.90 | 16.93 | 0.00 | 0.00% | 0.94 | 0 | 7 | 6.54 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 21.00 | 16.20 | 18.40 | 17.30 | 17.50 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 22.00 | 15.15 | 17.50 | 16.33 | 15.86 | 0.00 | 0.00% | 0.74 | 0 | 11 | 3.96 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 23.00 | 14.15 | 16.55 | 15.35 | % | 0.67 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:55 PM EST | |||
| 24.00 | 13.30 | 15.50 | 14.40 | 14.55 | 0.00 | 0.00% | 0.60 | 0 | 2 | 3.45 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 25.00 | 12.35 | 14.50 | 13.43 | 12.27 | 0.00 | 0.00% | 0.54 | 0 | 22 | 3.21 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 26.00 | 11.15 | 13.50 | 12.33 | 11.29 | 0.00 | 0.00% | 0.47 | 0 | 15 | 2.98 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 27.00 | 10.25 | 12.75 | 11.50 | 10.55 | 0.00 | 0.00% | 0.43 | 0 | 28 | 3.14 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 28.00 | 9.25 | 11.75 | 10.50 | 9.30 | 0.00 | 0.00% | 0.38 | 0 | 14 | 2.91 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 29.00 | 8.15 | 10.50 | 9.33 | 8.81 | 0.00 | 0.00% | 0.32 | 0 | 30 | 2.33 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 29.50 | 7.65 | 10.00 | 8.83 | 7.92 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 30.00 | 7.20 | 9.60 | 8.40 | 7.92 | 0.00 | 0.00% | 0.28 | 0 | 68 | 2.27 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 30.50 | 7.00 | 8.90 | 7.95 | 5.25 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.88 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 3:59:55 PM EST |
| 31.00 | 6.90 | 8.50 | 7.70 | 4.88 | 0.00 | 0.00% | 0.25 | 0 | 81 | 1.93 | 0.99 | 0.00 | -0.01 | 10/14/2025 | 10/20/2025 3:59:55 PM EST |
| 31.50 | 6.80 | 7.90 | 7.35 | 5.05 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.69 | 0.99 | 0.01 | -0.01 | 10/15/2025 | 10/20/2025 3:59:55 PM EST |
| 32.00 | 6.45 | 7.40 | 6.93 | 5.95 | 0.00 | 0.00% | 0.22 | 0 | 152 | 1.60 | 0.98 | 0.01 | -0.02 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 32.50 | 4.95 | 6.85 | 5.90 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.44 | 0.98 | 0.01 | -0.03 | 10/14/2025 | 10/20/2025 3:59:55 PM EST |
| 33.00 | 5.00 | 7.40 | 6.20 | 6.22 | 0.00 | 0.00% | 0.19 | 0 | 3,530 | 2.39 | 0.97 | 0.02 | -0.05 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 33.50 | 4.45 | 6.35 | 5.40 | 2.91 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.79 | 0.95 | 0.03 | -0.06 | 10/17/2025 | 10/20/2025 3:59:55 PM EST |
| 34.00 | 4.50 | 5.60 | 5.05 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 151 | 1.44 | 0.93 | 0.03 | -0.07 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 34.50 | 2.77 | 5.05 | 3.91 | 2.24 | 0.00 | 0.00% | 0.11 | 0 | 102 | 1.29 | 0.91 | 0.04 | -0.08 | 10/17/2025 | 10/20/2025 3:59:55 PM EST |
| 35.00 | 4.05 | 4.30 | 4.18 | 4.25 | 0.00 | 0.00% | 0.12 | 0 | 3,481 | 1.19 | 0.88 | 0.05 | -0.10 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 35.50 | 3.15 | 4.15 | 3.65 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 68 | 1.18 | 0.85 | 0.06 | -0.12 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 36.00 | 3.25 | 3.45 | 3.35 | 3.43 | 0.00 | 0.00% | 0.09 | 0 | 740 | 0.82 | 0.82 | 0.07 | -0.13 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 36.50 | 2.88 | 3.25 | 3.07 | 3.18 | 0.00 | 0.00% | 0.08 | 0 | 286 | 0.92 | 0.77 | 0.08 | -0.15 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 37.00 | 2.50 | 2.74 | 2.62 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 821 | 0.86 | 0.73 | 0.09 | -0.16 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 37.50 | 2.18 | 2.35 | 2.27 | 2.44 | 0.00 | 0.00% | 0.06 | 0 | 786 | 0.91 | 0.68 | 0.10 | -0.17 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 38.00 | 1.81 | 2.25 | 2.03 | 2.03 | 0.00 | 0.00% | 0.05 | 0 | 3,911 | 0.90 | 0.63 | 0.10 | -0.18 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 38.50 | 1.60 | 1.80 | 1.70 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 251 | 0.88 | 0.58 | 0.11 | -0.19 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 39.00 | 1.39 | 1.50 | 1.45 | 1.41 | 0.00 | 0.00% | 0.04 | 0 | 348 | 0.87 | 0.52 | 0.11 | -0.19 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 39.50 | 1.17 | 1.28 | 1.23 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.88 | 0.47 | 0.11 | -0.19 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 40.00 | 1.00 | 1.10 | 1.05 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 8,964 | 0.90 | 0.42 | 0.11 | -0.19 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 40.50 | 0.82 | 0.98 | 0.90 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 564 | 0.92 | 0.37 | 0.10 | -0.18 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 41.00 | 0.65 | 0.96 | 0.81 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 300 | 0.96 | 0.32 | 0.10 | -0.17 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 42.00 | 0.44 | 0.50 | 0.47 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2,708 | 0.89 | 0.24 | 0.08 | -0.15 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 43.00 | 0.27 | 0.40 | 0.34 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.93 | 0.17 | 0.07 | -0.12 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 44.00 | 0.16 | 0.26 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.84 | 0.12 | 0.05 | -0.09 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 45.00 | 0.10 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 701 | 0.91 | 0.08 | 0.04 | -0.07 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 46.00 | 0.04 | 0.20 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.03 | 0.05 | 0.03 | -0.05 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 47.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.93 | 0.03 | 0.02 | -0.03 | 10/20/2025 | 10/20/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.34 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 67 | 3.13 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.67 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.69 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.55 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.41 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.28 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.22 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.27 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.09 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,128 | 1.41 | -0.01 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 31.50 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.33 | -0.01 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 32.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.93 | -0.02 | 0.01 | -0.02 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.97 | -0.02 | 0.01 | -0.03 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 33.00 | 0.01 | 0.06 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.82 | -0.03 | 0.02 | -0.05 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 33.50 | 0.01 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.78 | -0.05 | 0.03 | -0.06 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 34.00 | 0.06 | 0.12 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.85 | -0.07 | 0.03 | -0.07 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 34.50 | 0.13 | 0.17 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.89 | -0.09 | 0.04 | -0.08 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 35.00 | 0.17 | 0.22 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.88 | -0.12 | 0.05 | -0.10 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 35.50 | 0.25 | 0.46 | 0.36 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.99 | -0.15 | 0.06 | -0.12 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 36.00 | 0.29 | 0.37 | 0.33 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 813 | 0.84 | -0.18 | 0.07 | -0.13 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 36.50 | 0.42 | 0.52 | 0.47 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.90 | -0.23 | 0.08 | -0.15 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 37.00 | 0.57 | 0.63 | 0.60 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1,946 | 0.87 | -0.27 | 0.09 | -0.16 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 37.50 | 0.69 | 0.88 | 0.79 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.90 | -0.32 | 0.10 | -0.17 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 38.00 | 0.93 | 0.99 | 0.96 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.90 | -0.37 | 0.10 | -0.18 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 38.50 | 1.14 | 1.22 | 1.18 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.88 | -0.42 | 0.11 | -0.19 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 39.00 | 1.38 | 1.46 | 1.42 | 1.44 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.88 | -0.48 | 0.11 | -0.19 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 39.50 | 1.65 | 1.78 | 1.72 | 1.72 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.89 | -0.53 | 0.11 | -0.19 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 40.00 | 1.88 | 2.07 | 1.98 | 1.98 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.87 | -0.58 | 0.11 | -0.19 | 10/20/2025 | 10/20/2025 3:59:55 PM EST |
| 40.50 | 2.09 | 2.49 | 2.29 | 4.15 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.86 | -0.63 | 0.10 | -0.18 | 10/10/2025 | 10/20/2025 3:59:55 PM EST |
| 41.00 | 2.60 | 2.82 | 2.71 | 7.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.91 | -0.68 | 0.10 | -0.17 | 9/15/2025 | 10/20/2025 3:59:55 PM EST |
| 42.00 | 3.35 | 3.55 | 3.45 | % | 0.08 | 0 | 0 | 0.90 | -0.76 | 0.08 | -0.15 | 10/20/2025 3:59:55 PM EST | |||
| 43.00 | 3.50 | 6.15 | 4.83 | % | 0.11 | 0 | 0 | 2.27 | -0.83 | 0.07 | -0.12 | 10/20/2025 3:59:55 PM EST | |||
| 44.00 | 4.60 | 6.60 | 5.60 | % | 0.13 | 0 | 0 | 2.09 | -0.88 | 0.05 | -0.09 | 10/20/2025 3:59:55 PM EST | |||
| 45.00 | 5.65 | 8.00 | 6.83 | % | 0.15 | 0 | 0 | 2.53 | -0.92 | 0.04 | -0.07 | 10/20/2025 3:59:55 PM EST | |||
| 46.00 | 6.55 | 8.15 | 7.35 | % | 0.16 | 0 | 0 | 2.09 | -0.95 | 0.03 | -0.05 | 10/20/2025 3:59:55 PM EST | |||
| 47.00 | 7.50 | 9.90 | 8.70 | % | 0.19 | 0 | 0 | 2.78 | -0.97 | 0.02 | -0.03 | 10/20/2025 3:59:55 PM EST |