Options Chain for ALCOA CORP COM (AA) - $45.70 as of 12/3/2024 11:10:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.10 | 23.05 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 30.00 | 14.15 | 18.10 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 31.00 | 13.80 | 17.10 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 32.00 | 12.15 | 16.10 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 33.00 | 11.25 | 15.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 34.00 | 10.25 | 14.10 | 11.50 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 12/3/2024 9:58:52 AM EST |
| 35.00 | 9.30 | 12.65 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 12/3/2024 9:58:52 AM EST | |||
| 36.00 | 8.30 | 12.10 | 10.55 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.98 | 0.01 | -0.01 | 11/27/2024 | 12/3/2024 9:58:52 AM EST |
| 37.00 | 7.70 | 11.20 | % | 0 | 0 | 1.36 | 0.97 | 0.01 | -0.01 | 12/3/2024 9:58:52 AM EST | |||
| 38.00 | 6.85 | 10.25 | 8.22 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.95 | 0.02 | -0.02 | 11/27/2024 | 12/3/2024 9:58:52 AM EST |
| 39.00 | 6.65 | 9.25 | 7.22 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.92 | 0.02 | -0.02 | 11/19/2024 | 12/3/2024 9:58:52 AM EST |
| 40.00 | 6.25 | 6.55 | 6.47 | -0.18 | -2.71% | 1 | 3 | 0.81 | 0.89 | 0.03 | -0.03 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 41.00 | 5.00 | 5.60 | 5.48 | 0.00 | 0.00% | 0 | 50 | 0.62 | 0.86 | 0.04 | -0.03 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 42.00 | 4.60 | 4.80 | 5.96 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.81 | 0.05 | -0.04 | 11/26/2024 | 12/3/2024 9:58:52 AM EST |
| 43.00 | 3.80 | 4.00 | 4.95 | 0.00 | 0.00% | 0 | 132 | 0.43 | 0.76 | 0.06 | -0.04 | 11/26/2024 | 12/3/2024 9:58:52 AM EST |
| 44.00 | 3.15 | 3.25 | 3.60 | +0.69 | +23.72% | 1 | 8 | 0.43 | 0.70 | 0.07 | -0.04 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 45.00 | 2.52 | 2.64 | 2.89 | +0.30 | +11.59% | 2 | 136 | 0.44 | 0.63 | 0.07 | -0.05 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 46.00 | 2.01 | 2.13 | 2.36 | 0.00 | 0.00% | 0 | 40 | 0.43 | 0.55 | 0.08 | -0.05 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 47.00 | 1.57 | 1.67 | 1.63 | 0.00 | 0.00% | 0 | 49 | 0.43 | 0.48 | 0.08 | -0.05 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 48.00 | 1.19 | 1.31 | 1.45 | 0.00 | 0.00% | 0 | 49 | 0.43 | 0.40 | 0.08 | -0.04 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 49.00 | 0.91 | 1.02 | 1.70 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.33 | 0.07 | -0.04 | 11/26/2024 | 12/3/2024 9:58:52 AM EST |
| 50.00 | 0.68 | 0.77 | 0.70 | 0.00 | 0.00% | 0 | 77 | 0.43 | 0.27 | 0.06 | -0.04 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 51.00 | 0.50 | 0.60 | 0.96 | 0.00 | 0.00% | 0 | 26 | 0.44 | 0.22 | 0.06 | -0.03 | 11/20/2024 | 12/3/2024 9:58:52 AM EST |
| 52.00 | 0.36 | 0.43 | 0.40 | 0.00 | 0.00% | 0 | 28 | 0.43 | 0.17 | 0.05 | -0.03 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 53.00 | 0.26 | 0.32 | 0.32 | 0.00 | 0.00% | 0 | 85 | 0.44 | 0.14 | 0.04 | -0.03 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 54.00 | 0.18 | 0.30 | 0.52 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.11 | 0.03 | -0.02 | 11/26/2024 | 12/3/2024 9:58:52 AM EST |
| 55.00 | 0.14 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 27 | 0.45 | 0.08 | 0.03 | -0.02 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 56.00 | 0.00 | 0.49 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.05 | 0.02 | -0.01 | 11/20/2024 | 12/3/2024 9:58:52 AM EST |
| 57.00 | 0.00 | 0.68 | % | 0 | 0 | 0.73 | 0.04 | 0.02 | -0.01 | 12/3/2024 9:58:52 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 27 | 0.87 | 0.01 | 0.01 | 0.00 | 12/2/2024 | 12/3/2024 9:58:52 AM 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 | 1.87 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 30.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 12/3/2024 9:58:52 AM EST |
| 31.00 | 0.00 | 1.00 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 32.00 | 0.00 | 0.98 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 33.00 | 0.00 | 0.95 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 34.00 | 0.00 | 0.94 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 12/3/2024 9:58:52 AM EST | |||
| 35.00 | 0.00 | 0.54 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.92 | -0.01 | 0.00 | -0.01 | 11/15/2024 | 12/3/2024 9:58:52 AM EST |
| 36.00 | 0.00 | 0.92 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.02 | 0.01 | -0.01 | 11/12/2024 | 12/3/2024 9:58:52 AM EST |
| 37.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 32 | 0.87 | -0.03 | 0.01 | -0.01 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 38.00 | 0.12 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.05 | 0.02 | -0.02 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 39.00 | 0.18 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 16 | 0.47 | -0.08 | 0.02 | -0.02 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 40.00 | 0.26 | 0.31 | 0.33 | 0.00 | 0.00% | 0 | 53 | 0.46 | -0.11 | 0.03 | -0.03 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 41.00 | 0.38 | 0.44 | 0.40 | -0.06 | -13.05% | 2 | 9 | 0.45 | -0.14 | 0.04 | -0.03 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 42.00 | 0.56 | 0.62 | 0.69 | 0.00 | 0.00% | 0 | 25 | 0.45 | -0.19 | 0.05 | -0.04 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 43.00 | 0.78 | 0.86 | 0.89 | 0.00 | 0.00% | 0 | 44 | 0.44 | -0.24 | 0.06 | -0.04 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 44.00 | 1.09 | 1.16 | 1.15 | 0.00 | 0.00% | 0 | 30 | 0.43 | -0.30 | 0.07 | -0.04 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 45.00 | 1.46 | 1.54 | 1.69 | 0.00 | 0.00% | 0 | 24 | 0.42 | -0.37 | 0.07 | -0.05 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 46.00 | 1.92 | 2.01 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.45 | 0.08 | -0.05 | 11/29/2024 | 12/3/2024 9:58:52 AM EST |
| 47.00 | 2.47 | 2.58 | 2.98 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.52 | 0.08 | -0.05 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 48.00 | 3.10 | 3.25 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.60 | 0.08 | -0.04 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 49.00 | 3.80 | 4.20 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.67 | 0.07 | -0.04 | 11/26/2024 | 12/3/2024 9:58:52 AM EST |
| 50.00 | 4.30 | 4.90 | 3.75 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.73 | 0.06 | -0.04 | 11/26/2024 | 12/3/2024 9:58:52 AM EST |
| 51.00 | 3.85 | 7.00 | % | 0 | 0 | 0.87 | -0.78 | 0.06 | -0.03 | 12/3/2024 9:58:52 AM EST | |||
| 52.00 | 4.75 | 7.25 | % | 0 | 0 | 0.76 | -0.83 | 0.05 | -0.03 | 12/3/2024 9:58:52 AM EST | |||
| 53.00 | 5.60 | 8.70 | % | 0 | 0 | 0.94 | -0.86 | 0.04 | -0.03 | 12/3/2024 9:58:52 AM EST | |||
| 54.00 | 6.15 | 9.70 | % | 0 | 0 | 0.95 | -0.89 | 0.03 | -0.02 | 12/3/2024 9:58:52 AM EST | |||
| 55.00 | 7.15 | 10.10 | % | 0 | 0 | 0.84 | -0.92 | 0.03 | -0.02 | 12/3/2024 9:58:52 AM EST | |||
| 56.00 | 8.10 | 11.70 | % | 0 | 0 | 1.05 | -0.95 | 0.02 | -0.01 | 12/3/2024 9:58:52 AM EST | |||
| 57.00 | 9.85 | 12.50 | % | 0 | 0 | 0.81 | -0.96 | 0.02 | -0.01 | 12/3/2024 9:58:52 AM EST | |||
| 60.00 | 12.15 | 15.45 | % | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 12/3/2024 9:58:52 AM EST |