Options Chain for ALCOA CORP COM (AA) - $45.86 as of 11/20/2024 7:40:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.75 | 22.80 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 30.00 | 14.85 | 16.65 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 31.00 | 12.95 | 15.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 32.00 | 13.65 | 16.15 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 33.00 | 12.60 | 14.00 | 11.06 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 34.00 | 9.60 | 13.10 | 6.84 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:47 PM EST |
| 35.00 | 10.50 | 11.85 | 9.61 | 0.00 | 0.00% | 0 | 2 | 1.63 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 36.00 | 8.25 | 12.05 | 9.30 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.99 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 37.00 | 7.30 | 10.75 | 4.57 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.99 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 38.00 | 7.85 | 8.85 | 5.40 | 0.00 | 0.00% | 0 | 11 | 1.09 | 0.97 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 38.50 | 6.65 | 8.20 | % | 0 | 0 | 0.60 | 0.96 | 0.02 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 39.00 | 6.90 | 7.40 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.95 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 39.50 | 5.45 | 7.30 | % | 0 | 0 | 0.70 | 0.94 | 0.03 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 40.00 | 5.75 | 7.00 | 4.70 | 0.00 | 0.00% | 0 | 37 | 0.77 | 0.92 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 40.50 | 5.15 | 7.80 | % | 0 | 0 | 0.28 | 0.91 | 0.04 | -0.03 | 11/20/2024 3:59:47 PM EST | |||
| 41.00 | 4.10 | 6.30 | 3.55 | 0.00 | 0.00% | 0 | 59 | 0.24 | 0.89 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 41.50 | 3.70 | 5.70 | % | 0 | 0 | 0.44 | 0.86 | 0.05 | -0.04 | 11/20/2024 3:59:47 PM EST | |||
| 42.00 | 3.30 | 5.30 | 4.17 | +0.27 | +6.93% | 1 | 47 | 0.49 | 0.84 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 42.50 | 2.99 | 5.00 | 3.60 | +1.25 | +53.20% | 6 | 4 | 0.50 | 0.81 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 43.00 | 2.90 | 4.40 | 3.45 | +0.31 | +9.88% | 8 | 76 | 0.44 | 0.77 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 43.50 | 2.83 | 3.40 | 2.70 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.73 | 0.08 | -0.05 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 44.00 | 2.70 | 2.99 | 2.81 | +0.19 | +7.26% | 16 | 113 | 0.46 | 0.69 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 44.50 | 2.36 | 2.75 | 1.44 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.65 | 0.09 | -0.05 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 45.00 | 2.06 | 2.26 | 2.42 | +0.47 | +24.11% | 39 | 109 | 0.44 | 0.61 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 45.50 | 1.79 | 1.97 | 1.86 | +0.12 | +6.90% | 7 | 2 | 0.46 | 0.56 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 46.00 | 1.54 | 1.72 | 1.71 | +0.31 | +22.15% | 13 | 102 | 0.46 | 0.52 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 46.50 | 1.39 | 1.51 | 1.40 | 0.00 | 0.00% | 6 | 3 | 0.46 | 0.47 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 47.00 | 1.19 | 3.00 | 1.20 | -0.01 | -0.83% | 16 | 59 | 0.44 | 0.42 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 47.50 | 1.01 | 1.17 | 1.04 | -0.06 | -5.46% | 43 | 14 | 0.44 | 0.38 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 48.00 | 0.86 | 0.96 | 0.86 | +0.01 | +1.18% | 18 | 282 | 0.44 | 0.34 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 48.50 | 0.73 | 0.95 | 0.75 | +0.03 | +4.17% | 2 | 6 | 0.45 | 0.30 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 49.00 | 0.44 | 0.70 | 0.62 | +0.03 | +5.09% | 9 | 120 | 0.44 | 0.26 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 49.50 | 0.52 | 0.63 | 0.55 | % | 2 | 0 | 0.45 | 0.23 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 50.00 | 0.25 | 0.66 | 0.46 | 0.00 | 0.00% | 0 | 117 | 0.45 | 0.20 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 51.00 | 0.07 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.15 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 52.00 | 0.21 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.11 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 53.00 | 0.14 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.08 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 54.00 | 0.09 | 0.21 | 0.15 | -0.02 | -11.77% | 1 | 3 | 0.48 | 0.06 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 0.03 | 0.13 | 0.09 | -0.02 | -18.19% | 1 | 8 | 0.47 | 0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 56.00 | 0.02 | 0.74 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 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 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 31.00 | 0.00 | 0.73 | 0.01 | -0.06 | -85.72% | 1 | 18 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 32.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 126 | 1.50 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 33.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 26 | 1.40 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 34.00 | 0.00 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 33 | 1.41 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 35.00 | 0.02 | 0.74 | 0.04 | 0.00 | 0.00% | 0 | 44 | 0.89 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 36.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.12 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 37.00 | 0.01 | 0.74 | 0.04 | -0.28 | -87.50% | 3 | 46 | 0.73 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 38.00 | 0.03 | 0.38 | 0.08 | -0.18 | -69.24% | 1 | 78 | 0.60 | -0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 38.50 | 0.04 | 0.41 | 0.10 | % | 1 | 0 | 0.59 | -0.04 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 39.00 | 0.00 | 0.33 | 0.08 | -0.10 | -55.56% | 10 | 53 | 0.50 | -0.05 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 39.50 | 0.12 | 0.15 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.06 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 40.00 | 0.16 | 0.23 | 0.26 | +0.01 | +4.00% | 2 | 166 | 0.48 | -0.08 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 40.50 | 0.20 | 0.23 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.09 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 41.00 | 0.11 | 0.35 | 0.30 | -0.05 | -14.29% | 1 | 83 | 0.47 | -0.11 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 41.50 | 0.14 | 0.54 | 0.36 | -0.55 | -60.44% | 1 | 1 | 0.47 | -0.14 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 42.00 | 0.35 | 0.60 | 0.42 | -0.06 | -12.50% | 1 | 93 | 0.46 | -0.16 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 42.50 | 0.45 | 0.69 | 1.06 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.19 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 43.00 | 0.56 | 0.69 | 0.70 | -0.14 | -16.67% | 2 | 155 | 0.43 | -0.23 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 43.50 | 0.70 | 0.91 | 0.98 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.27 | 0.08 | -0.05 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 44.00 | 0.86 | 1.02 | 0.96 | -0.12 | -11.12% | 2 | 60 | 0.43 | -0.31 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 44.50 | 1.03 | 1.30 | % | 0 | 0 | 0.44 | -0.35 | 0.09 | -0.05 | 11/20/2024 3:59:47 PM EST | |||
| 45.00 | 1.23 | 1.51 | 1.44 | -1.00 | -40.99% | 14 | 27 | 0.45 | -0.39 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 45.50 | 1.45 | 1.60 | 1.58 | -0.16 | -9.20% | 7 | 1 | 0.43 | -0.44 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 46.00 | 1.73 | 1.85 | 1.94 | -0.55 | -22.09% | 9 | 28 | 0.47 | -0.48 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 46.50 | 1.98 | 2.21 | 2.18 | % | 9 | 0 | 0.46 | -0.53 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 47.00 | 2.27 | 2.55 | 2.50 | -0.22 | -8.09% | 10 | 8 | 0.45 | -0.58 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 47.50 | 2.60 | 2.91 | % | 0 | 0 | 0.44 | -0.62 | 0.09 | -0.05 | 11/20/2024 3:59:47 PM EST | |||
| 48.00 | 2.76 | 3.95 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.66 | 0.08 | -0.05 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 48.50 | 3.35 | 4.30 | % | 0 | 0 | 0.45 | -0.70 | 0.08 | -0.05 | 11/20/2024 3:59:47 PM EST | |||
| 49.00 | 2.76 | 4.75 | 5.45 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.74 | 0.07 | -0.05 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 49.50 | 3.30 | 5.20 | % | 0 | 0 | 0.46 | -0.77 | 0.07 | -0.04 | 11/20/2024 3:59:47 PM EST | |||
| 50.00 | 3.90 | 5.65 | 5.45 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.80 | 0.06 | -0.04 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 51.00 | 4.35 | 6.45 | % | 0 | 0 | 0.48 | -0.85 | 0.05 | -0.03 | 11/20/2024 3:59:47 PM EST | |||
| 52.00 | 5.35 | 7.50 | % | 0 | 0 | 0.53 | -0.89 | 0.04 | -0.03 | 11/20/2024 3:59:47 PM EST | |||
| 53.00 | 6.40 | 7.40 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.92 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 54.00 | 8.00 | 8.40 | % | 0 | 0 | 0.57 | -0.94 | 0.02 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 55.00 | 8.35 | 10.30 | % | 0 | 0 | 0.74 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 56.00 | 9.55 | 10.40 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:47 PM EST |