Options Chain for ALCOA CORP COM (AA) - $40.35 as of 10/17/2024 8:00:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 19.45 | 23.25 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 20.00 | 18.65 | 22.10 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 21.00 | 17.65 | 20.75 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 22.00 | 16.75 | 19.50 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 23.00 | 16.40 | 18.55 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 24.00 | 14.75 | 17.05 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 25.00 | 14.85 | 15.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 26.00 | 13.50 | 14.50 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 27.00 | 12.95 | 13.85 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 28.00 | 11.20 | 13.00 | 7.50 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 10/17/2024 3:59:49 PM EST |
| 29.00 | 10.75 | 12.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 30.00 | 10.05 | 12.40 | 10.83 | -1.22 | -10.13% | 1 | 66 | 1.04 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 31.00 | 8.85 | 10.85 | 10.24 | 0.00 | 0.00% | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:49 PM EST |
| 32.00 | 6.55 | 10.15 | 10.19 | 0.00 | 0.00% | 0 | 17 | 1.66 | 1.00 | 0.01 | 0.00 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 33.00 | 6.40 | 8.55 | 8.60 | 0.00 | 0.00% | 0 | 22 | 1.00 | 0.98 | 0.01 | 0.00 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 34.00 | 5.60 | 7.60 | 7.41 | +4.91 | +196.40% | 23 | 23 | 0.87 | 0.97 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 35.00 | 5.35 | 5.70 | 5.38 | -1.77 | -24.76% | 1 | 27 | 0.49 | 0.93 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 35.50 | 4.10 | 6.00 | 6.42 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.91 | 0.04 | -0.02 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 36.00 | 2.74 | 5.05 | 4.96 | -0.74 | -12.99% | 2 | 7 | 0.70 | 0.89 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 36.50 | 3.65 | 4.65 | % | 0 | 0 | 0.47 | 0.86 | 0.06 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 37.00 | 2.94 | 3.85 | 3.90 | -1.48 | -27.51% | 1 | 17 | 0.49 | 0.82 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 37.50 | 2.96 | 4.15 | % | 0 | 0 | 0.54 | 0.79 | 0.07 | -0.04 | 10/17/2024 3:59:49 PM EST | |||
| 38.00 | 2.71 | 3.30 | 3.14 | -0.96 | -23.42% | 1 | 81 | 0.52 | 0.75 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 38.50 | 2.05 | 2.88 | 2.97 | -1.08 | -26.67% | 5 | 5 | 0.38 | 0.70 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 39.00 | 2.05 | 2.40 | 4.00 | +0.21 | +5.55% | 11 | 45 | 0.49 | 0.65 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 39.50 | 1.89 | 2.02 | 2.11 | -1.04 | -33.02% | 1 | 1 | 0.47 | 0.61 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 40.00 | 1.47 | 1.92 | 1.76 | -1.21 | -40.75% | 378 | 638 | 0.47 | 0.55 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 40.50 | 1.39 | 1.49 | 1.46 | -0.83 | -36.25% | 622 | 1 | 0.47 | 0.50 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 41.00 | 1.17 | 1.27 | 1.30 | -1.14 | -46.73% | 61 | 111 | 0.46 | 0.45 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 41.50 | 0.95 | 1.07 | 1.10 | -1.12 | -50.45% | 238 | 21 | 0.47 | 0.40 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 42.00 | 0.78 | 0.89 | 0.75 | -1.05 | -58.34% | 370 | 141 | 0.47 | 0.35 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 42.50 | 0.26 | 0.78 | 0.77 | -0.85 | -52.47% | 28 | 71 | 0.47 | 0.30 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 43.00 | 0.49 | 0.62 | 0.53 | -0.88 | -62.42% | 35 | 170 | 0.46 | 0.26 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 43.50 | 0.26 | 0.52 | 1.15 | -0.14 | -10.86% | 1 | 3 | 0.47 | 0.22 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 44.00 | 0.35 | 0.43 | 0.47 | -0.73 | -60.84% | 31 | 23 | 0.47 | 0.18 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 44.50 | 0.10 | 0.36 | 0.36 | -0.48 | -57.15% | 5 | 18 | 0.47 | 0.15 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 45.00 | 0.24 | 0.30 | 0.37 | -0.40 | -51.95% | 56 | 176 | 0.47 | 0.13 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 45.50 | 0.14 | 0.25 | % | 0 | 0 | 0.46 | 0.10 | 0.05 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 46.00 | 0.15 | 0.39 | 0.23 | -0.26 | -53.07% | 424 | 13 | 0.48 | 0.08 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 46.50 | 0.12 | 0.17 | % | 0 | 0 | 0.48 | 0.07 | 0.04 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 47.00 | 0.10 | 0.15 | 0.17 | -0.23 | -57.50% | 4 | 2 | 0.50 | 0.05 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 48.00 | 0.05 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.03 | 0.02 | -0.01 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 49.00 | 0.01 | 0.31 | 0.28 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.02 | 0.01 | -0.01 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 50.00 | 0.00 | 0.26 | 0.05 | -0.08 | -61.54% | 4 | 9 | 0.76 | 0.01 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 51.00 | 0.00 | 0.68 | 0.17 | % | 8 | 0 | 1.05 | 0.01 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:49 PM EST | |
| 52.00 | 0.00 | 0.60 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.07 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 8 | 2.45 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 10/17/2024 3:59:49 PM EST |
| 24.00 | 0.00 | 0.95 | 0.43 | 0.00 | 0.00% | 0 | 11 | 2.31 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 10/17/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 30 | 2.01 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 10/17/2024 3:59:49 PM EST |
| 26.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 183 | 1.89 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 27.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 48 | 1.76 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 28.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.77 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:49 PM EST |
| 29.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1,222 | 1.52 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.37 | 0.07 | -0.18 | -72.00% | 1 | 73 | 0.87 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 31.00 | 0.02 | 0.76 | 0.06 | +0.02 | +50.00% | 3 | 51 | 0.95 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 32.00 | 0.00 | 0.10 | 0.08 | +0.02 | +33.34% | 18 | 30 | 0.61 | 0.00 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 33.00 | 0.03 | 0.41 | 0.06 | -0.01 | -14.29% | 4 | 59 | 0.68 | -0.02 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 34.00 | 0.06 | 0.42 | 0.11 | 0.00 | 0.00% | 0 | 33 | 0.62 | -0.03 | 0.02 | -0.01 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 35.00 | 0.12 | 0.40 | 0.16 | +0.02 | +14.29% | 45 | 166 | 0.51 | -0.07 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 35.50 | 0.16 | 0.42 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.09 | 0.04 | -0.02 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 36.00 | 0.22 | 0.28 | 0.24 | +0.02 | +9.10% | 3 | 43 | 0.49 | -0.11 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 36.50 | 0.29 | 0.45 | 0.29 | % | 6 | 0 | 0.53 | -0.14 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST | |
| 37.00 | 0.37 | 0.42 | 0.40 | +0.07 | +21.22% | 72 | 148 | 0.48 | -0.18 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 37.50 | 0.47 | 0.54 | 0.48 | +0.06 | +14.29% | 19 | 14 | 0.48 | -0.21 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 38.00 | 0.49 | 0.67 | 0.71 | +0.15 | +26.79% | 3 | 49 | 0.47 | -0.25 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 38.50 | 0.70 | 0.83 | 0.76 | % | 2 | 0 | 0.47 | -0.30 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST | |
| 39.00 | 0.87 | 1.28 | 0.89 | +0.19 | +27.15% | 12 | 25 | 0.47 | -0.35 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 39.50 | 1.00 | 1.24 | 1.17 | +0.32 | +37.65% | 31 | 8 | 0.47 | -0.39 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 40.00 | 1.30 | 1.40 | 1.17 | +0.10 | +9.35% | 40 | 82 | 0.47 | -0.45 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 40.50 | 1.55 | 1.65 | 1.46 | +0.29 | +24.79% | 18 | 12 | 0.47 | -0.50 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 41.00 | 1.81 | 1.98 | 1.67 | +0.30 | +21.90% | 18 | 90 | 0.46 | -0.55 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 41.50 | 2.14 | 2.31 | 2.10 | +0.44 | +26.51% | 52 | 9 | 0.46 | -0.60 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 42.00 | 2.37 | 2.66 | 2.48 | +0.78 | +45.89% | 8 | 80 | 0.47 | -0.65 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 42.50 | 2.74 | 3.15 | 2.16 | % | 22 | 0 | 0.46 | -0.70 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST | |
| 43.00 | 2.96 | 4.30 | 2.86 | +0.28 | +10.86% | 18 | 26 | 0.46 | -0.74 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 43.50 | 2.94 | 4.60 | 2.97 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.78 | 0.08 | -0.04 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 44.00 | 3.00 | 4.15 | 3.90 | % | 1 | 0 | 0.46 | -0.82 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST | |
| 44.50 | 3.35 | 5.05 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.85 | 0.07 | -0.03 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 45.00 | 4.85 | 5.35 | 3.92 | 0.00 | 0.00% | 0 | 11 | 0.90 | -0.87 | 0.06 | -0.03 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 45.50 | 3.50 | 5.95 | % | 0 | 0 | 0.95 | -0.90 | 0.05 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 46.00 | 4.20 | 7.15 | % | 0 | 0 | 1.13 | -0.92 | 0.04 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 46.50 | 4.60 | 8.20 | % | 0 | 0 | 1.30 | -0.93 | 0.04 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 47.00 | 5.00 | 8.75 | % | 0 | 0 | 1.38 | -0.95 | 0.03 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 48.00 | 6.00 | 9.65 | % | 0 | 0 | 1.41 | -0.97 | 0.02 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 49.00 | 6.90 | 10.60 | % | 0 | 0 | 1.50 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 50.00 | 7.90 | 11.65 | % | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 51.00 | 8.85 | 12.65 | % | 0 | 0 | 1.65 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 52.00 | 9.90 | 13.55 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST |