Options Chain for ALCOA CORP COM (AA) - $38.61 as of 1/22/2025 9:40:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.70 | 18.80 | 18.70 | 0.00 | 0.00% | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 22.50 | 14.30 | 16.40 | 13.45 | 0.00 | 0.00% | 0 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 12.95 | 14.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 30.00 | 8.80 | 8.95 | 8.90 | 0.00 | 0.00% | 0 | 41 | 0.54 | 0.96 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 31.00 | 7.20 | 8.00 | % | 0 | 0 | 0.29 | 0.93 | 0.02 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 32.00 | 6.35 | 7.10 | % | 0 | 0 | 0.33 | 0.91 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 33.00 | 5.75 | 6.20 | % | 0 | 0 | 0.41 | 0.87 | 0.04 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 34.00 | 3.90 | 5.75 | % | 0 | 0 | 0.36 | 0.83 | 0.04 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 34.50 | 3.35 | 5.00 | % | 0 | 0 | 0.27 | 0.80 | 0.05 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 4.45 | 4.60 | 4.65 | 0.00 | 0.00% | 0 | 242 | 0.50 | 0.77 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 35.50 | 3.55 | 4.20 | % | 0 | 0 | 0.40 | 0.75 | 0.06 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 36.00 | 2.97 | 3.85 | 4.18 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.72 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 36.50 | 3.40 | 3.55 | % | 0 | 0 | 0.49 | 0.68 | 0.06 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 37.00 | 3.10 | 3.20 | % | 0 | 0 | 0.49 | 0.65 | 0.06 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 37.50 | 2.61 | 3.15 | % | 0 | 0 | 0.52 | 0.62 | 0.07 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 38.00 | 2.52 | 2.62 | 2.65 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.58 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 38.50 | 2.10 | 2.36 | % | 0 | 0 | 0.46 | 0.55 | 0.07 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 39.00 | 2.03 | 2.24 | 2.38 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.51 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 39.50 | 1.64 | 1.94 | % | 0 | 0 | 0.49 | 0.48 | 0.07 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 40.00 | 1.62 | 1.69 | 1.64 | 0.00 | 0.00% | 0 | 3,993 | 0.49 | 0.44 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 40.50 | 1.29 | 1.70 | 1.60 | 0.00 | 0.00% | 0 | 104 | 0.46 | 0.41 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 41.00 | 1.27 | 1.33 | 1.61 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.38 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 41.50 | 1.12 | 1.68 | % | 0 | 0 | 0.54 | 0.35 | 0.07 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 42.00 | 0.98 | 1.05 | 1.07 | 0.00 | 0.00% | 0 | 107 | 0.48 | 0.31 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 42.50 | 0.86 | 0.93 | 1.08 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.29 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 43.00 | 0.73 | 0.83 | 0.82 | 0.00 | 0.00% | 0 | 21 | 0.48 | 0.26 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 43.50 | 0.66 | 0.74 | % | 0 | 0 | 0.49 | 0.23 | 0.06 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 44.00 | 0.59 | 0.66 | % | 0 | 0 | 0.50 | 0.21 | 0.05 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 44.50 | 0.50 | 0.58 | % | 0 | 0 | 0.49 | 0.19 | 0.05 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 0.45 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 3,307 | 0.50 | 0.17 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 45.50 | 0.39 | 0.46 | % | 0 | 0 | 0.50 | 0.15 | 0.04 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 46.00 | 0.35 | 0.41 | % | 0 | 0 | 0.51 | 0.14 | 0.04 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 47.00 | 0.27 | 0.32 | % | 0 | 0 | 0.51 | 0.11 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 48.00 | 0.21 | 0.25 | % | 0 | 0 | 0.52 | 0.09 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 49.00 | 0.15 | 0.20 | % | 0 | 0 | 0.52 | 0.07 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 3,437 | 0.53 | 0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 4,279 | 0.70 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 60 | 1.16 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 87 | 0.94 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 73 | 0.84 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 0.12 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 1,607 | 0.56 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 31.00 | 0.17 | 0.21 | 0.16 | 0.00 | 0.00% | 0 | 7 | 0.54 | -0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 32.00 | 0.25 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.09 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 33.00 | 0.36 | 0.39 | 0.36 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.13 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 34.00 | 0.51 | 0.59 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.17 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 34.50 | 0.61 | 0.70 | % | 0 | 0 | 0.51 | -0.20 | 0.05 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 0.72 | 0.78 | 0.72 | 0.00 | 0.00% | 0 | 2,533 | 0.50 | -0.23 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 35.50 | 0.85 | 0.94 | % | 0 | 0 | 0.50 | -0.25 | 0.06 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 36.00 | 0.93 | 1.09 | 1.00 | 0.00 | 0.00% | 0 | 25 | 0.48 | -0.28 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 36.50 | 1.16 | 1.25 | 1.11 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.32 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 37.00 | 1.33 | 1.44 | 1.32 | 0.00 | 0.00% | 0 | 21 | 0.49 | -0.35 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 37.50 | 1.54 | 1.64 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.38 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 38.00 | 1.77 | 1.85 | 1.60 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.42 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 38.50 | 1.84 | 2.08 | 2.05 | 0.00 | 0.00% | 0 | 505 | 0.46 | -0.45 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 39.00 | 2.13 | 2.36 | 2.17 | 0.00 | 0.00% | 0 | 16 | 0.47 | -0.49 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 39.50 | 2.43 | 2.64 | % | 0 | 0 | 0.47 | -0.52 | 0.07 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 40.00 | 2.81 | 2.94 | 2.85 | 0.00 | 0.00% | 0 | 1,246 | 0.48 | -0.56 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 40.50 | 3.15 | 3.25 | % | 0 | 0 | 0.48 | -0.59 | 0.07 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 41.00 | 3.45 | 3.60 | % | 0 | 0 | 0.48 | -0.62 | 0.07 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 41.50 | 3.55 | 3.95 | % | 0 | 0 | 0.42 | -0.65 | 0.07 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 42.00 | 4.20 | 4.75 | % | 0 | 0 | 0.56 | -0.69 | 0.06 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 42.50 | 4.35 | 4.70 | % | 0 | 0 | 0.42 | -0.71 | 0.06 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 43.00 | 3.80 | 5.10 | % | 0 | 0 | 0.30 | -0.74 | 0.06 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 43.50 | 3.40 | 5.55 | % | 0 | 0 | 0.32 | -0.77 | 0.06 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 44.00 | 4.80 | 5.95 | % | 0 | 0 | 0.52 | -0.79 | 0.05 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 44.50 | 5.45 | 8.10 | % | 0 | 0 | 0.63 | -0.81 | 0.05 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 4.80 | 6.85 | 6.26 | 0.00 | 0.00% | 0 | 699 | 0.58 | -0.83 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 45.50 | 6.30 | 7.25 | % | 0 | 0 | 0.33 | -0.85 | 0.04 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 46.00 | 6.80 | 8.35 | % | 0 | 0 | 0.56 | -0.86 | 0.04 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 47.00 | 8.05 | 10.65 | 7.95 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.89 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 48.00 | 9.40 | 9.60 | % | 0 | 0 | 0.51 | -0.91 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 49.00 | 10.25 | 11.20 | % | 0 | 0 | 0.67 | -0.93 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 11.35 | 12.10 | 10.50 | 0.00 | 0.00% | 0 | 214 | 0.82 | -0.94 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 16.25 | 17.50 | 16.35 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 12/24/2024 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 21.25 | 22.05 | 17.00 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 25.25 | 27.25 | 21.20 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:50 PM EST |