Options Chain for ALCOA CORP COM (AA) - $39.40 as of 10/29/2025 7:00:13 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 | 16.90 | 21.10 | 19.00 | 14.20 | 0.00 | 0.00% | 0.95 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 3:59:49 PM EST |
| 22.50 | 14.45 | 18.60 | 16.53 | 11.80 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 3:59:49 PM EST |
| 25.00 | 12.00 | 15.95 | 13.98 | 15.75 | 0.00 | 0.00% | 0.56 | 0 | 59 | 1.49 | 0.98 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:49 PM EST |
| 30.00 | 8.35 | 10.95 | 9.65 | 9.50 | 0.00 | 0.00% | 0.32 | 0 | 109 | 1.05 | 0.91 | 0.02 | -0.01 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 35.00 | 5.15 | 5.55 | 5.35 | 5.42 | -0.35 | -6.07% | 0.15 | 35 | 969 | 0.53 | 0.74 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 40.00 | 2.50 | 2.65 | 2.58 | 2.61 | -0.20 | -7.12% | 0.06 | 55 | 2,919 | 0.52 | 0.49 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 45.00 | 1.00 | 1.14 | 1.07 | 1.05 | -0.14 | -11.77% | 0.02 | 95 | 1,886 | 0.51 | 0.26 | 0.04 | -0.02 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 50.00 | 0.27 | 0.50 | 0.39 | 0.58 | +0.08 | +16.00% | 0.01 | 33 | 949 | 0.51 | 0.12 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 55.00 | 0.09 | 0.34 | 0.22 | 0.37 | +0.11 | +42.31% | 0.00 | 47 | 74 | 0.55 | 0.05 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:49 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 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 53 | 1.77 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:49 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.62 | -0.02 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 30.00 | 0.24 | 0.34 | 0.29 | 0.29 | -0.01 | -3.34% | 0.01 | 5 | 1,231 | 0.53 | -0.09 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 35.00 | 1.22 | 1.38 | 1.30 | 1.21 | +0.03 | +2.55% | 0.04 | 310 | 2,491 | 0.52 | -0.26 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 40.00 | 3.40 | 3.60 | 3.50 | 3.50 | +0.25 | +7.70% | 0.09 | 761 | 470 | 0.51 | -0.51 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 45.00 | 5.80 | 7.60 | 6.70 | 6.48 | 0.00 | 0.00% | 0.15 | 0 | 76 | 0.63 | -0.74 | 0.04 | -0.02 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 50.00 | 10.20 | 12.30 | 11.25 | % | 0.23 | 0 | 0 | 0.76 | -0.88 | 0.03 | -0.01 | 10/29/2025 3:59:49 PM EST | |||
| 55.00 | 14.30 | 17.45 | 15.88 | % | 0.29 | 0 | 0 | 0.96 | -0.95 | 0.01 | -0.01 | 10/29/2025 3:59:49 PM EST |