Options Chain for ALCOA CORP COM (AA) - $34.50 as of 10/3/2025 8:50:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.70 | 17.85 | 17.28 | % | 0.99 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 20.00 | 14.30 | 14.65 | 14.48 | 14.60 | +0.26 | +1.82% | 0.72 | 2 | 22 | 1.22 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 22.50 | 12.05 | 12.20 | 12.13 | 9.25 | 0.00 | 0.00% | 0.54 | 0 | 19 | 0.76 | 0.99 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |
| 25.00 | 9.65 | 9.80 | 9.73 | 9.92 | +0.10 | +1.02% | 0.39 | 3 | 47 | 0.57 | 0.96 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 30.00 | 5.40 | 5.55 | 5.48 | 5.43 | -0.41 | -7.03% | 0.18 | 43 | 1,280 | 0.54 | 0.79 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 35.00 | 2.50 | 2.55 | 2.53 | 2.54 | -0.23 | -8.31% | 0.07 | 830 | 13,297 | 0.54 | 0.52 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 40.00 | 0.95 | 1.01 | 0.98 | 0.95 | -0.12 | -11.22% | 0.02 | 2,387 | 4,576 | 0.54 | 0.26 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 0.29 | 0.36 | 0.33 | 0.38 | +0.10 | +35.72% | 0.01 | 76 | 216 | 0.54 | 0.11 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 50.00 | 0.01 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.50 | 0.04 | 0.01 | -0.01 | 9/26/2025 | 10/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.09 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 569 | 1.09 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 22.50 | 0.04 | 0.56 | 0.30 | 0.10 | +0.01 | +11.12% | 0.01 | 2 | 354 | 0.78 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 25.00 | 0.12 | 0.18 | 0.15 | 0.18 | +0.01 | +5.89% | 0.01 | 87 | 2,218 | 0.56 | -0.04 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 30.00 | 0.84 | 0.90 | 0.87 | 0.87 | +0.08 | +10.13% | 0.03 | 164 | 2,012 | 0.54 | -0.21 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 35.00 | 2.87 | 2.97 | 2.92 | 2.91 | +0.19 | +6.99% | 0.08 | 65 | 409 | 0.54 | -0.48 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 40.00 | 6.30 | 6.45 | 6.38 | 5.95 | -0.25 | -4.04% | 0.16 | 2 | 37 | 0.54 | -0.74 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 10.65 | 10.80 | 10.73 | 10.27 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.54 | -0.89 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 50.00 | 15.45 | 15.60 | 15.53 | % | 0.31 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:56 PM EST |