Options Chain for ALCOA CORP COM (AA) - $33.24 as of 9/15/2025 2:20:41 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 | 13.60 | 13.85 | 13.73 | % | 0.69 | 0 | 0 | 1.37 | 0.99 | 0.00 | 0.00 | 9/15/2025 3:59:52 PM EST | |||
| 21.00 | 12.30 | 12.95 | 12.63 | % | 0.60 | 0 | 0 | 1.72 | 0.99 | 0.00 | 0.00 | 9/15/2025 3:59:52 PM EST | |||
| 22.00 | 11.65 | 11.95 | 11.80 | % | 0.54 | 0 | 0 | 1.43 | 0.98 | 0.01 | 0.00 | 9/15/2025 3:59:52 PM EST | |||
| 23.00 | 10.65 | 11.10 | 10.88 | % | 0.47 | 0 | 0 | 1.31 | 0.97 | 0.01 | -0.01 | 9/15/2025 3:59:52 PM EST | |||
| 24.00 | 9.60 | 9.95 | 9.78 | % | 0.41 | 0 | 0 | 0.44 | 0.96 | 0.01 | -0.01 | 9/15/2025 3:59:52 PM EST | |||
| 25.00 | 8.80 | 9.40 | 9.10 | % | 0.36 | 0 | 0 | 1.29 | 0.93 | 0.02 | -0.01 | 9/15/2025 3:59:52 PM EST | |||
| 26.00 | 7.90 | 8.15 | 8.03 | % | 0.31 | 0 | 0 | 1.03 | 0.90 | 0.02 | -0.01 | 9/15/2025 3:59:52 PM EST | |||
| 27.00 | 7.00 | 7.20 | 7.10 | % | 0.26 | 0 | 0 | 0.91 | 0.88 | 0.03 | -0.02 | 9/15/2025 3:59:52 PM EST | |||
| 28.00 | 5.75 | 7.75 | 6.75 | 4.66 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.73 | 0.84 | 0.03 | -0.02 | 9/11/2025 | 9/15/2025 3:59:52 PM EST |
| 29.00 | 5.20 | 5.60 | 5.40 | % | 0.19 | 0 | 0 | 1.01 | 0.80 | 0.04 | -0.02 | 9/15/2025 3:59:52 PM EST | |||
| 30.00 | 4.60 | 4.80 | 4.70 | % | 0.16 | 0 | 0 | 0.51 | 0.76 | 0.05 | -0.02 | 9/15/2025 3:59:52 PM EST | |||
| 31.00 | 3.90 | 4.10 | 4.00 | 2.99 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | 0.70 | 0.05 | -0.03 | 9/11/2025 | 9/15/2025 3:59:52 PM EST |
| 32.00 | 3.30 | 3.80 | 3.55 | 3.35 | +0.25 | +8.07% | 0.11 | 12 | 11 | 0.53 | 0.64 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 33.00 | 2.71 | 2.89 | 2.80 | 2.80 | % | 0.08 | 6 | 0 | 0.52 | 0.58 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 3:59:52 PM EST | |
| 34.00 | 2.15 | 2.71 | 2.43 | 2.12 | +0.37 | +21.15% | 0.07 | 19 | 3 | 0.54 | 0.52 | 0.07 | -0.03 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 35.00 | 1.73 | 1.92 | 1.83 | 1.91 | +0.33 | +20.89% | 0.05 | 1 | 10 | 0.50 | 0.45 | 0.07 | -0.03 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 36.00 | 1.45 | 1.56 | 1.51 | 1.91 | +0.98 | +105.38% | 0.04 | 2 | 1 | 0.51 | 0.39 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 37.00 | 1.09 | 1.90 | 1.50 | 1.37 | % | 0.04 | 13 | 0 | 0.56 | 0.34 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 3:59:52 PM EST | |
| 38.00 | 0.91 | 1.04 | 0.98 | % | 0.03 | 0 | 0 | 0.51 | 0.29 | 0.06 | -0.02 | 9/15/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 0.70 | 0.24 | 0.05 | -0.02 | 9/15/2025 3:59:52 PM EST | |||
| 40.00 | 0.55 | 0.63 | 0.59 | 0.61 | % | 0.01 | 1 | 0 | 0.49 | 0.22 | 0.05 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST | |
| 41.00 | 0.40 | 0.51 | 0.46 | % | 0.01 | 0 | 0 | 0.50 | 0.19 | 0.04 | -0.02 | 9/15/2025 3:59:52 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 | 1.31 | 0.66 | % | 0.03 | 0 | 0 | 1.57 | -0.01 | 0.00 | 0.00 | 9/15/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 2.16 | 1.08 | % | 0.05 | 0 | 0 | 1.79 | -0.01 | 0.00 | 0.00 | 9/15/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 1.34 | 0.67 | % | 0.03 | 0 | 0 | 1.37 | -0.02 | 0.01 | 0.00 | 9/15/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | -0.03 | 0.01 | -0.01 | 9/15/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.94 | -0.04 | 0.01 | -0.01 | 9/15/2025 3:59:52 PM EST | |||
| 25.00 | 0.14 | 0.20 | 0.17 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | -0.07 | 0.02 | -0.01 | 9/12/2025 | 9/15/2025 3:59:52 PM EST |
| 26.00 | 0.22 | 0.28 | 0.25 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | -0.10 | 0.02 | -0.01 | 9/11/2025 | 9/15/2025 3:59:52 PM EST |
| 27.00 | 0.32 | 0.38 | 0.35 | 0.36 | % | 0.01 | 1 | 0 | 0.54 | -0.12 | 0.03 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST | |
| 28.00 | 0.46 | 0.54 | 0.50 | 0.54 | % | 0.02 | 1 | 0 | 0.53 | -0.16 | 0.03 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST | |
| 29.00 | 0.63 | 0.75 | 0.69 | % | 0.02 | 0 | 0 | 0.52 | -0.20 | 0.04 | -0.02 | 9/15/2025 3:59:52 PM EST | |||
| 30.00 | 0.88 | 2.13 | 1.51 | 0.86 | -0.18 | -17.31% | 0.05 | 1 | 1 | 0.66 | -0.24 | 0.05 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 31.00 | 0.54 | 1.31 | 0.93 | 1.23 | -0.15 | -10.87% | 0.03 | 10 | 22 | 0.54 | -0.30 | 0.05 | -0.03 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 32.00 | 1.54 | 1.69 | 1.62 | 1.72 | % | 0.05 | 2 | 0 | 0.51 | -0.36 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 3:59:52 PM EST | |
| 33.00 | 1.97 | 2.13 | 2.05 | 2.10 | % | 0.06 | 2 | 0 | 0.51 | -0.42 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 3:59:52 PM EST | |
| 34.00 | 2.37 | 2.85 | 2.61 | 2.53 | % | 0.08 | 2 | 0 | 0.52 | -0.48 | 0.07 | -0.03 | 9/15/2025 | 9/15/2025 3:59:52 PM EST | |
| 35.00 | 2.77 | 3.20 | 2.99 | % | 0.09 | 0 | 0 | 0.47 | -0.55 | 0.07 | -0.03 | 9/15/2025 3:59:52 PM EST | |||
| 36.00 | 3.70 | 4.10 | 3.90 | 3.80 | % | 0.11 | 1 | 0 | 0.53 | -0.61 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 3:59:52 PM EST | |
| 37.00 | 4.25 | 4.55 | 4.40 | % | 0.12 | 0 | 0 | 0.47 | -0.66 | 0.06 | -0.03 | 9/15/2025 3:59:52 PM EST | |||
| 38.00 | 5.10 | 5.35 | 5.23 | % | 0.14 | 0 | 0 | 0.47 | -0.71 | 0.06 | -0.02 | 9/15/2025 3:59:52 PM EST | |||
| 39.00 | 5.90 | 6.35 | 6.13 | % | 0.16 | 0 | 0 | 0.53 | -0.76 | 0.05 | -0.02 | 9/15/2025 3:59:52 PM EST | |||
| 40.00 | 6.70 | 7.05 | 6.88 | % | 0.17 | 0 | 0 | 0.48 | -0.78 | 0.05 | -0.02 | 9/15/2025 3:59:52 PM EST | |||
| 41.00 | 7.55 | 7.90 | 7.73 | % | 0.19 | 0 | 0 | 0.86 | -0.81 | 0.04 | -0.02 | 9/15/2025 3:59:52 PM EST |