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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.25 | 15.60 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 29.00 | 9.90 | 12.15 | % | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 30.00 | 9.00 | 11.40 | % | 0 | 0 | 0.76 | 0.95 | 0.01 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 31.00 | 8.10 | 9.85 | % | 0 | 0 | 0.34 | 0.93 | 0.02 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 32.00 | 7.45 | 8.95 | % | 0 | 0 | 0.78 | 0.90 | 0.02 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 33.00 | 7.15 | 9.00 | 9.51 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.88 | 0.03 | -0.02 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 34.00 | 6.15 | 7.80 | % | 0 | 0 | 0.52 | 0.85 | 0.03 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 35.00 | 5.70 | 6.65 | 6.75 | 0.00 | 0.00% | 0 | 70 | 0.51 | 0.81 | 0.04 | -0.02 | 10/11/2024 | 10/17/2024 3:59:49 PM EST |
| 36.00 | 4.65 | 6.00 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.77 | 0.04 | -0.03 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 37.00 | 4.05 | 5.70 | 4.76 | -0.84 | -15.00% | 2 | 7 | 0.43 | 0.72 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 38.00 | 3.60 | 4.15 | 3.97 | -1.36 | -25.52% | 4 | 6 | 0.44 | 0.67 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 39.00 | 1.79 | 3.55 | % | 0 | 0 | 0.34 | 0.61 | 0.05 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 40.00 | 2.76 | 2.96 | 2.90 | -1.15 | -28.40% | 43 | 50 | 0.48 | 0.56 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 41.00 | 2.28 | 2.50 | 3.01 | -0.42 | -12.25% | 5 | 6 | 0.48 | 0.50 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 42.00 | 1.85 | 2.03 | 2.57 | -0.29 | -10.14% | 19 | 7 | 0.47 | 0.44 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 43.00 | 1.50 | 1.72 | 1.72 | -0.70 | -28.93% | 3 | 22 | 0.47 | 0.38 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 44.00 | 1.08 | 1.60 | 1.45 | -0.47 | -24.48% | 12 | 12 | 0.46 | 0.32 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 45.00 | 0.82 | 1.17 | 1.45 | -0.31 | -17.62% | 11 | 6 | 0.48 | 0.27 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 46.00 | 0.79 | 0.95 | 0.89 | +0.15 | +20.27% | 6 | 1 | 0.48 | 0.23 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 47.00 | 0.62 | 0.78 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.19 | 0.04 | -0.02 | 10/10/2024 | 10/17/2024 3:59:49 PM EST |
| 48.00 | 0.49 | 0.65 | 1.01 | % | 1 | 0 | 0.48 | 0.16 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 3:59:49 PM EST | |
| 49.00 | 0.38 | 0.53 | 0.72 | -0.07 | -8.87% | 1 | 2 | 0.48 | 0.13 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 50.00 | 0.29 | 0.63 | 0.37 | -0.18 | -32.73% | 4 | 19 | 0.49 | 0.12 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 51.00 | 0.12 | 1.67 | % | 0 | 0 | 0.61 | 0.08 | 0.02 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 52.00 | 0.09 | 1.14 | % | 0 | 0 | 0.56 | 0.07 | 0.02 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 29.00 | 0.03 | 1.00 | % | 0 | 0 | 0.72 | -0.04 | 0.01 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 30.00 | 0.05 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.05 | 0.01 | -0.01 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 31.00 | 0.15 | 0.31 | % | 0 | 0 | 0.54 | -0.07 | 0.02 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 32.00 | 0.22 | 0.39 | 0.52 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.10 | 0.02 | -0.01 | 10/10/2024 | 10/17/2024 3:59:49 PM EST |
| 33.00 | 0.33 | 0.52 | 0.38 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.12 | 0.03 | -0.02 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 34.00 | 0.45 | 0.82 | 0.54 | % | 6 | 0 | 0.50 | -0.15 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:49 PM EST | |
| 35.00 | 0.63 | 0.83 | 0.66 | +0.09 | +15.79% | 42 | 2 | 0.50 | -0.19 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 36.00 | 0.83 | 1.03 | 0.98 | +0.27 | +38.03% | 5 | 9 | 0.49 | -0.23 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 37.00 | 1.10 | 1.72 | 1.23 | +0.30 | +32.26% | 2 | 26 | 0.53 | -0.28 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 38.00 | 1.42 | 1.69 | 1.49 | +0.12 | +8.76% | 2 | 5 | 0.48 | -0.33 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 39.00 | 1.80 | 2.18 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.39 | 0.05 | -0.03 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 40.00 | 2.25 | 2.66 | 2.27 | +0.38 | +20.11% | 17 | 2 | 0.47 | -0.44 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 41.00 | 2.76 | 3.75 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.50 | 0.06 | -0.03 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 42.00 | 3.35 | 3.60 | 3.20 | +0.43 | +15.53% | 1 | 1 | 0.46 | -0.56 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 43.00 | 4.00 | 4.25 | % | 0 | 0 | 0.46 | -0.62 | 0.06 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 44.00 | 4.10 | 5.60 | 3.95 | % | 10 | 0 | 0.47 | -0.68 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST | |
| 45.00 | 5.40 | 5.75 | % | 0 | 0 | 0.84 | -0.73 | 0.05 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 46.00 | 6.25 | 7.95 | % | 0 | 0 | 0.64 | -0.77 | 0.05 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 47.00 | 5.75 | 7.50 | % | 0 | 0 | 0.27 | -0.81 | 0.04 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 48.00 | 7.80 | 8.80 | % | 0 | 0 | 0.78 | -0.84 | 0.04 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 49.00 | 8.85 | 10.55 | 7.75 | -0.10 | -1.28% | 1 | 1 | 0.90 | -0.87 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 50.00 | 9.05 | 10.55 | % | 0 | 0 | 0.59 | -0.88 | 0.03 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 51.00 | 9.05 | 12.80 | % | 0 | 0 | 1.01 | -0.92 | 0.02 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 52.00 | 9.95 | 13.70 | % | 0 | 0 | 1.04 | -0.93 | 0.02 | -0.01 | 10/17/2024 3:59:49 PM EST |