Options Chain for ALCOA CORP COM (AA) - $39.11 as of 1/22/2025 8:20:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.25 | 15.20 | 14.65 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 26.00 | 10.85 | 13.85 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 27.00 | 10.00 | 13.05 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 28.00 | 8.95 | 12.00 | % | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 29.00 | 9.25 | 10.00 | % | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 30.00 | 7.90 | 9.25 | 9.49 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.94 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 31.00 | 7.90 | 8.75 | % | 0 | 0 | 0.71 | 0.92 | 0.02 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 32.00 | 7.05 | 8.15 | % | 0 | 0 | 0.72 | 0.89 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 33.00 | 5.50 | 6.35 | % | 0 | 0 | 0.38 | 0.86 | 0.04 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 34.00 | 4.40 | 6.20 | % | 0 | 0 | 0.45 | 0.82 | 0.04 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 4.60 | 5.25 | 4.05 | 0.00 | 0.00% | 0 | 19 | 0.56 | 0.77 | 0.05 | -0.03 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 36.00 | 2.79 | 4.05 | 4.37 | 0.00 | 0.00% | 0 | 11 | 0.35 | 0.71 | 0.06 | -0.03 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 37.00 | 2.15 | 3.40 | 3.74 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.65 | 0.06 | -0.03 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 38.00 | 2.71 | 2.85 | 2.90 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.59 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 39.00 | 2.21 | 2.35 | 2.35 | 0.00 | 0.00% | 0 | 34 | 0.47 | 0.52 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 1.66 | 1.89 | 1.90 | 0.00 | 0.00% | 0 | 29 | 0.46 | 0.46 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 41.00 | 1.42 | 1.72 | 1.30 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.39 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 42.00 | 1.13 | 1.24 | 1.24 | 0.00 | 0.00% | 0 | 38 | 0.47 | 0.34 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 43.00 | 0.88 | 1.06 | 0.98 | 0.00 | 0.00% | 0 | 18 | 0.48 | 0.29 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 44.00 | 0.69 | 0.96 | 0.86 | 0.00 | 0.00% | 0 | 33 | 0.50 | 0.24 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 0.55 | 0.67 | 0.70 | 0.00 | 0.00% | 0 | 90 | 0.49 | 0.20 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 46.00 | 0.42 | 0.52 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.16 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 47.00 | 0.34 | 0.42 | 0.46 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.13 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 48.00 | 0.26 | 0.33 | 0.43 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.11 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 0.15 | 0.56 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.07 | 0.02 | -0.01 | 1/17/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 20 | 1.20 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.02 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.68 | % | 0 | 0 | 0.85 | -0.03 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 30.00 | 0.10 | 0.21 | % | 0 | 0 | 0.52 | -0.06 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 31.00 | 0.03 | 0.46 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 32.00 | 0.31 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.11 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 33.00 | 0.44 | 0.52 | 0.39 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.14 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 34.00 | 0.61 | 0.71 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.18 | 0.04 | -0.02 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 0.81 | 0.94 | 0.80 | 0.00 | 0.00% | 0 | 67 | 0.48 | -0.23 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 36.00 | 1.14 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.29 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 37.00 | 1.35 | 1.60 | 1.47 | 0.00 | 0.00% | 0 | 40 | 0.46 | -0.35 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 38.00 | 1.81 | 2.11 | 1.67 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.41 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 39.00 | 2.39 | 2.53 | 2.23 | 0.00 | 0.00% | 0 | 18 | 0.47 | -0.48 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 2.96 | 3.10 | 2.49 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.54 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 41.00 | 3.60 | 3.75 | % | 0 | 0 | 0.47 | -0.61 | 0.06 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 42.00 | 4.30 | 5.50 | % | 0 | 0 | 0.59 | -0.66 | 0.06 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 43.00 | 4.55 | 5.55 | % | 0 | 0 | 0.46 | -0.71 | 0.06 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 44.00 | 5.60 | 6.05 | 7.92 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.76 | 0.05 | -0.03 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 4.70 | 8.25 | 9.35 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.80 | 0.05 | -0.02 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 46.00 | 6.75 | 8.85 | 7.45 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.84 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 47.00 | 7.50 | 10.20 | % | 0 | 0 | 0.82 | -0.87 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 48.00 | 8.35 | 10.10 | % | 0 | 0 | 0.91 | -0.89 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 9.40 | 13.35 | % | 0 | 0 | 1.10 | -0.93 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST |