Options Chain for ALCOA CORP COM (AA) - $30.94 as of 9/2/2025 8:50:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.85 | 11.25 | 11.05 | % | 0.55 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:55 PM EST | |||
| 21.00 | 9.55 | 10.25 | 9.90 | % | 0.47 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:55 PM EST | |||
| 22.00 | 8.90 | 9.20 | 9.05 | % | 0.41 | 0 | 0 | 0.84 | 0.99 | 0.01 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 23.00 | 7.90 | 8.95 | 8.43 | % | 0.37 | 0 | 0 | 1.60 | 0.98 | 0.01 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 24.00 | 7.00 | 7.30 | 7.15 | % | 0.30 | 0 | 0 | 0.69 | 0.96 | 0.02 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 25.00 | 6.05 | 6.50 | 6.28 | % | 0.25 | 0 | 0 | 0.36 | 0.93 | 0.03 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 26.00 | 5.05 | 5.40 | 5.23 | % | 0.20 | 0 | 0 | 0.60 | 0.89 | 0.04 | -0.02 | 9/2/2025 3:59:55 PM EST | |||
| 27.00 | 4.40 | 4.60 | 4.50 | 4.20 | -1.35 | -24.33% | 0.17 | 4 | 1 | 0.52 | 0.84 | 0.05 | -0.02 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 28.00 | 3.60 | 3.80 | 3.70 | % | 0.13 | 0 | 0 | 0.51 | 0.78 | 0.06 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 29.00 | 2.92 | 3.05 | 2.99 | 2.79 | -1.08 | -27.91% | 0.10 | 13 | 6 | 0.50 | 0.71 | 0.08 | -0.03 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 30.00 | 2.30 | 2.40 | 2.35 | 2.30 | -0.85 | -26.99% | 0.08 | 23 | 5 | 0.49 | 0.63 | 0.08 | -0.03 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 31.00 | 1.77 | 1.87 | 1.82 | 1.80 | -0.35 | -16.28% | 0.06 | 9 | 12 | 0.49 | 0.54 | 0.09 | -0.03 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 32.00 | 1.33 | 1.43 | 1.38 | 1.36 | -0.59 | -30.26% | 0.04 | 6 | 46 | 0.49 | 0.45 | 0.09 | -0.03 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 33.00 | 0.98 | 1.07 | 1.03 | 1.00 | -0.45 | -31.04% | 0.03 | 4 | 15 | 0.49 | 0.37 | 0.08 | -0.03 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 34.00 | 0.68 | 0.80 | 0.74 | 0.74 | -0.23 | -23.72% | 0.02 | 1 | 20 | 0.49 | 0.29 | 0.08 | -0.03 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 35.00 | 0.47 | 0.57 | 0.52 | 0.49 | -0.32 | -39.51% | 0.01 | 1 | 18 | 0.48 | 0.23 | 0.07 | -0.02 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 36.00 | 0.31 | 0.40 | 0.36 | 0.34 | -0.26 | -43.34% | 0.01 | 1 | 35 | 0.48 | 0.17 | 0.06 | -0.02 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 37.00 | 0.21 | 0.28 | 0.25 | 0.26 | -0.06 | -18.75% | 0.01 | 1 | 5 | 0.48 | 0.13 | 0.05 | -0.02 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.29 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.51 | 0.09 | 0.04 | -0.01 | 8/29/2025 | 9/2/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.74 | 0.37 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.07 | 0.03 | -0.01 | 8/26/2025 | 9/2/2025 3:59:55 PM EST |
| 40.00 | 0.04 | 0.23 | 0.14 | 0.06 | -0.08 | -57.15% | 0.00 | 2 | 30 | 0.52 | 0.05 | 0.02 | -0.01 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 1.13 | 0.03 | 0.02 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.25 | 0.02 | 0.01 | 0.00 | 9/2/2025 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 | 1.88 | 0.94 | % | 0.05 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 1.91 | 0.96 | % | 0.04 | 0 | 0 | 1.74 | -0.01 | 0.01 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.69 | -0.02 | 0.01 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.29 | 0.15 | 0.16 | -0.13 | -44.83% | 0.01 | 8 | 1 | 0.71 | -0.04 | 0.02 | -0.01 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.39 | 0.20 | 0.23 | +0.10 | +76.93% | 0.01 | 3 | 30 | 0.80 | -0.07 | 0.03 | -0.01 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 26.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.09 | +47.37% | 0.01 | 33 | 24 | 0.54 | -0.11 | 0.04 | -0.02 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 27.00 | 0.40 | 0.46 | 0.43 | 0.44 | +0.24 | +120.00% | 0.02 | 57 | 3 | 0.53 | -0.16 | 0.05 | -0.02 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 28.00 | 0.60 | 0.67 | 0.64 | 0.64 | +0.20 | +45.46% | 0.02 | 2 | 83 | 0.52 | -0.22 | 0.06 | -0.03 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 29.00 | 0.88 | 0.97 | 0.93 | 0.96 | +0.35 | +57.38% | 0.03 | 24 | 17 | 0.51 | -0.29 | 0.08 | -0.03 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 30.00 | 1.26 | 1.35 | 1.31 | 1.34 | +0.38 | +39.59% | 0.04 | 45 | 40 | 0.51 | -0.37 | 0.08 | -0.03 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 31.00 | 1.72 | 1.81 | 1.77 | 1.80 | +0.30 | +20.00% | 0.06 | 16 | 27 | 0.50 | -0.46 | 0.09 | -0.03 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 32.00 | 2.26 | 2.37 | 2.32 | 2.19 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | -0.55 | 0.09 | -0.03 | 8/27/2025 | 9/2/2025 3:59:55 PM EST |
| 33.00 | 2.76 | 3.05 | 2.91 | 3.25 | +1.03 | +46.40% | 0.09 | 1 | 2 | 0.51 | -0.63 | 0.08 | -0.03 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 34.00 | 3.60 | 3.75 | 3.68 | % | 0.11 | 0 | 0 | 0.49 | -0.71 | 0.08 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 35.00 | 4.35 | 4.60 | 4.48 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.49 | -0.77 | 0.07 | -0.02 | 8/22/2025 | 9/2/2025 3:59:55 PM EST |
| 36.00 | 5.15 | 5.50 | 5.33 | % | 0.15 | 0 | 0 | 0.46 | -0.83 | 0.06 | -0.02 | 9/2/2025 3:59:55 PM EST | |||
| 37.00 | 6.05 | 7.05 | 6.55 | % | 0.18 | 0 | 0 | 1.13 | -0.87 | 0.05 | -0.02 | 9/2/2025 3:59:55 PM EST | |||
| 38.00 | 7.05 | 7.25 | 7.15 | % | 0.19 | 0 | 0 | 0.64 | -0.91 | 0.04 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 39.00 | 7.45 | 8.95 | 8.20 | % | 0.21 | 0 | 0 | 0.57 | -0.93 | 0.03 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 40.00 | 9.00 | 9.20 | 9.10 | 10.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.62 | -0.95 | 0.02 | -0.01 | 8/21/2025 | 9/2/2025 3:59:55 PM EST |
| 41.00 | 9.95 | 10.50 | 10.23 | % | 0.25 | 0 | 0 | 0.66 | -0.97 | 0.02 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 42.00 | 10.30 | 11.25 | 10.78 | % | 0.26 | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 9/2/2025 3:59:55 PM EST |