Options Chain for ALCOA CORP COM (AA) - $39.20 as of 10/30/2025 4:50:52 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 | 16.55 | 18.00 | 17.28 | % | 0.86 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 24.00 | 11.45 | 14.00 | 12.73 | % | 0.53 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 25.00 | 11.55 | 13.00 | 12.28 | 11.07 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 4:00:01 PM EST |
| 26.00 | 9.55 | 12.00 | 10.78 | % | 0.41 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 27.00 | 8.55 | 11.00 | 9.78 | 9.65 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 4:00:01 PM EST |
| 28.00 | 7.55 | 10.00 | 8.78 | % | 0.31 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 29.00 | 7.55 | 9.05 | 8.30 | % | 0.29 | 0 | 0 | 1.62 | 0.99 | 0.01 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 30.00 | 6.60 | 8.05 | 7.33 | 8.36 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.50 | 0.98 | 0.02 | -0.01 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 31.00 | 5.60 | 7.10 | 6.35 | % | 0.20 | 0 | 0 | 1.33 | 0.95 | 0.03 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 32.00 | 4.70 | 6.15 | 5.43 | 8.43 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.71 | 0.91 | 0.04 | -0.02 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 33.00 | 3.75 | 5.30 | 4.53 | 8.26 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.70 | 0.85 | 0.06 | -0.03 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 33.50 | 3.30 | 4.70 | 4.00 | % | 0.12 | 0 | 0 | 0.66 | 0.82 | 0.07 | -0.03 | 10/30/2025 4:00:01 PM EST | |||
| 34.00 | 2.90 | 4.20 | 3.55 | 5.62 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.64 | 0.78 | 0.08 | -0.04 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 34.50 | 2.72 | 2.98 | 2.85 | % | 0.08 | 0 | 0 | 0.52 | 0.74 | 0.08 | -0.04 | 10/30/2025 4:00:01 PM EST | |||
| 35.00 | 2.10 | 2.67 | 2.39 | 2.95 | -2.05 | -41.00% | 0.07 | 2 | 80 | 0.47 | 0.69 | 0.09 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 35.50 | 2.04 | 2.47 | 2.26 | % | 0.06 | 0 | 0 | 0.54 | 0.64 | 0.10 | -0.05 | 10/30/2025 4:00:01 PM EST | |||
| 36.00 | 1.84 | 2.05 | 1.95 | 2.30 | -1.71 | -42.65% | 0.05 | 24 | 164 | 0.53 | 0.59 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 36.50 | 1.61 | 1.71 | 1.66 | % | 0.05 | 0 | 0 | 0.52 | 0.54 | 0.10 | -0.05 | 10/30/2025 4:00:01 PM EST | |||
| 37.00 | 1.37 | 1.50 | 1.44 | 1.53 | -2.22 | -59.20% | 0.04 | 16 | 78 | 0.53 | 0.49 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 37.50 | 1.17 | 1.29 | 1.23 | 1.29 | % | 0.03 | 9 | 0 | 0.53 | 0.44 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 38.00 | 0.97 | 1.10 | 1.04 | 1.04 | -1.51 | -59.22% | 0.03 | 5 | 78 | 0.53 | 0.39 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 38.50 | 0.81 | 0.94 | 0.88 | 1.10 | -1.44 | -56.70% | 0.02 | 8 | 0 | 0.52 | 0.35 | 0.09 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 39.00 | 0.67 | 0.78 | 0.73 | 1.08 | -1.19 | -52.43% | 0.02 | 14 | 124 | 0.53 | 0.30 | 0.09 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 39.50 | 0.53 | 0.63 | 0.58 | 0.81 | -0.93 | -53.45% | 0.01 | 1 | 9 | 0.52 | 0.26 | 0.08 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 40.00 | 0.45 | 0.52 | 0.49 | 0.53 | -0.78 | -59.55% | 0.01 | 50 | 115 | 0.52 | 0.23 | 0.08 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 40.50 | 0.36 | 0.43 | 0.40 | 0.54 | -1.06 | -66.25% | 0.01 | 20 | 47 | 0.52 | 0.19 | 0.07 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 41.00 | 0.31 | 0.35 | 0.33 | 0.53 | -0.46 | -46.47% | 0.01 | 14 | 707 | 0.53 | 0.16 | 0.06 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 42.00 | 0.20 | 0.29 | 0.25 | 0.27 | -0.44 | -61.98% | 0.01 | 4 | 26 | 0.55 | 0.11 | 0.05 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 43.00 | 0.01 | 0.49 | 0.25 | 0.37 | -0.26 | -41.27% | 0.01 | 4 | 36 | 0.55 | 0.08 | 0.04 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.56 | 0.28 | 0.26 | -0.34 | -56.67% | 0.01 | 3 | 50 | 0.87 | 0.05 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.32 | 0.16 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.80 | 0.03 | 0.02 | -0.01 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.11 | 0.02 | 0.01 | -0.01 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 0.23 | 0.12 | 0.12 | -0.11 | -47.83% | 0.00 | 7 | 58 | 0.84 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.01 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.35 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 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 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.80 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.23 | -0.01 | 0.01 | 0.00 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.27 | 0.14 | 0.08 | -0.19 | -70.37% | 0.00 | 9 | 18 | 0.79 | -0.02 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 31.00 | 0.05 | 0.13 | 0.09 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.52 | -0.05 | 0.03 | -0.01 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 32.00 | 0.06 | 0.35 | 0.21 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.53 | -0.09 | 0.04 | -0.02 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 33.00 | 0.27 | 0.48 | 0.38 | 0.29 | +0.09 | +45.00% | 0.01 | 97 | 79 | 0.56 | -0.15 | 0.06 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 33.50 | 0.35 | 0.48 | 0.42 | 0.50 | +0.14 | +38.89% | 0.01 | 4 | 1 | 0.53 | -0.18 | 0.07 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 34.00 | 0.47 | 0.59 | 0.53 | 0.50 | +0.03 | +6.39% | 0.02 | 93 | 118 | 0.53 | -0.22 | 0.08 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 34.50 | 0.60 | 0.72 | 0.66 | 0.50 | +0.19 | +61.29% | 0.02 | 8 | 26 | 0.53 | -0.26 | 0.08 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 35.00 | 0.78 | 0.87 | 0.83 | 0.72 | +0.32 | +80.00% | 0.02 | 5 | 197 | 0.53 | -0.31 | 0.09 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 35.50 | 0.97 | 1.06 | 1.02 | 0.93 | +0.45 | +93.75% | 0.03 | 8 | 51 | 0.53 | -0.36 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 36.00 | 1.18 | 1.27 | 1.23 | 0.95 | +0.35 | +58.34% | 0.03 | 25 | 761 | 0.53 | -0.41 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 36.50 | 1.42 | 1.55 | 1.49 | 1.23 | +0.51 | +70.84% | 0.04 | 22 | 7 | 0.54 | -0.46 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 37.00 | 1.66 | 1.76 | 1.71 | 1.57 | +0.83 | +112.17% | 0.05 | 41 | 69 | 0.52 | -0.51 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 37.50 | 1.94 | 2.09 | 2.02 | 1.06 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.53 | -0.56 | 0.10 | -0.05 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 38.00 | 2.26 | 2.36 | 2.31 | 2.25 | +1.09 | +93.97% | 0.06 | 17 | 97 | 0.52 | -0.61 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 38.50 | 2.56 | 2.78 | 2.67 | 2.59 | +0.90 | +53.26% | 0.07 | 14 | 33 | 0.53 | -0.65 | 0.09 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 39.00 | 2.72 | 3.75 | 3.24 | 2.82 | +1.06 | +60.23% | 0.08 | 1 | 120 | 0.61 | -0.70 | 0.09 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 39.50 | 3.30 | 3.50 | 3.40 | 3.02 | +1.08 | +55.67% | 0.09 | 6 | 22 | 0.53 | -0.74 | 0.08 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 40.00 | 3.20 | 3.95 | 3.58 | 3.50 | +1.54 | +78.58% | 0.09 | 2 | 113 | 0.59 | -0.77 | 0.08 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 40.50 | 3.40 | 4.30 | 3.85 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | -0.81 | 0.07 | -0.04 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 41.00 | 3.65 | 5.00 | 4.33 | 3.06 | 0.00 | 0.00% | 0.11 | 0 | 86 | 0.70 | -0.84 | 0.06 | -0.03 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 42.00 | 4.40 | 5.85 | 5.13 | 2.89 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.72 | -0.89 | 0.05 | -0.02 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 43.00 | 5.30 | 6.75 | 6.03 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.74 | -0.92 | 0.04 | -0.02 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 44.00 | 6.15 | 7.65 | 6.90 | 6.45 | % | 0.16 | 1 | 0 | 0.75 | -0.95 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 45.00 | 7.10 | 8.60 | 7.85 | 7.25 | +1.75 | +31.82% | 0.17 | 1 | 1 | 0.78 | -0.97 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 46.00 | 8.10 | 9.50 | 8.80 | 8.95 | +1.55 | +20.95% | 0.19 | 3 | 6 | 0.76 | -0.98 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 47.00 | 9.10 | 10.55 | 9.83 | % | 0.21 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 48.00 | 10.10 | 11.55 | 10.83 | % | 0.23 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 49.00 | 11.10 | 12.55 | 11.83 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 50.00 | 12.10 | 13.55 | 12.83 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 51.00 | 13.05 | 15.55 | 14.30 | % | 0.28 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 52.00 | 14.05 | 15.55 | 14.80 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 53.00 | 14.90 | 16.55 | 15.73 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 54.00 | 16.05 | 17.55 | 16.80 | 16.69 | +2.01 | +13.70% | 0.31 | 1 | 6 | 1.20 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 55.00 | 17.05 | 18.55 | 17.80 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 56.00 | 18.05 | 19.50 | 18.78 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST |