Options Chain for ALCOA CORP COM (AA) - $32.84 as of 3/7/2025 7:50:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.10 | 13.45 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:59 PM EST |
| 22.50 | 9.50 | 11.50 | 14.55 | 0.00 | 0.00% | 0 | 13 | 2.20 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:59 PM EST |
| 25.00 | 7.85 | 8.00 | 7.85 | 0.00 | 0.00% | 0 | 43 | 1.82 | 0.98 | 0.01 | -0.02 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 27.00 | 5.90 | 7.80 | % | 0 | 0 | 1.70 | 0.94 | 0.03 | -0.03 | 3/7/2025 3:59:59 PM EST | |||
| 28.00 | 4.70 | 6.10 | 4.65 | % | 2 | 0 | 1.40 | 0.90 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 3:59:59 PM EST | |
| 29.00 | 3.05 | 4.20 | 4.45 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.86 | 0.05 | -0.05 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 30.00 | 3.25 | 3.35 | 3.60 | -0.25 | -6.50% | 6 | 145 | 1.09 | 0.80 | 0.07 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 31.00 | 2.51 | 2.62 | 2.35 | -0.48 | -16.97% | 2 | 44 | 0.53 | 0.72 | 0.08 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 31.50 | 2.17 | 2.40 | 2.17 | -0.18 | -7.66% | 3 | 205 | 0.55 | 0.68 | 0.09 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 32.00 | 1.86 | 1.93 | 1.79 | -0.74 | -29.25% | 29 | 243 | 0.52 | 0.63 | 0.10 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 32.50 | 1.57 | 1.64 | 1.56 | -0.13 | -7.70% | 88 | 219 | 0.52 | 0.58 | 0.10 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 33.00 | 1.31 | 1.37 | 1.51 | +0.06 | +4.14% | 9 | 844 | 0.51 | 0.53 | 0.11 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 33.50 | 1.09 | 1.40 | 1.00 | -0.40 | -28.58% | 35 | 174 | 0.57 | 0.48 | 0.11 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 34.00 | 0.89 | 0.95 | 0.89 | -0.30 | -25.21% | 45 | 187 | 0.51 | 0.42 | 0.11 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 34.50 | 0.73 | 0.79 | 0.73 | -0.28 | -27.73% | 17 | 56 | 0.52 | 0.37 | 0.10 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 35.00 | 0.58 | 0.63 | 0.60 | -0.11 | -15.50% | 71 | 5,704 | 0.51 | 0.33 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 35.50 | 0.47 | 0.52 | 0.44 | -0.33 | -42.86% | 2 | 806 | 0.52 | 0.28 | 0.09 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 36.00 | 0.38 | 0.42 | 0.41 | -0.09 | -18.00% | 12 | 2,209 | 0.51 | 0.24 | 0.08 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 36.50 | 0.30 | 0.33 | 0.36 | +0.08 | +28.58% | 10 | 59 | 0.52 | 0.21 | 0.08 | -0.04 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 37.00 | 0.24 | 0.27 | 0.24 | -0.06 | -20.00% | 3 | 375 | 0.53 | 0.18 | 0.07 | -0.04 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 37.50 | 0.18 | 0.22 | 0.35 | 0.00 | 0.00% | 0 | 256 | 0.53 | 0.15 | 0.06 | -0.03 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 38.00 | 0.15 | 0.18 | 0.16 | -0.06 | -27.28% | 5 | 490 | 0.54 | 0.13 | 0.05 | -0.03 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 38.50 | 0.11 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.54 | 0.10 | 0.05 | -0.03 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 39.00 | 0.07 | 0.54 | 0.11 | 0.00 | 0.00% | 0 | 43 | 0.54 | 0.08 | 0.04 | -0.02 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 39.50 | 0.06 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 290 | 0.57 | 0.07 | 0.04 | -0.02 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 40.00 | 0.04 | 0.11 | 0.06 | -0.03 | -33.34% | 9 | 11,509 | 0.56 | 0.06 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 40.50 | 0.02 | 0.29 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.05 | 0.03 | -0.01 | 3/3/2025 | 3/7/2025 3:59:59 PM EST |
| 41.00 | 0.02 | 0.42 | 0.08 | 0.00 | 0.00% | 0 | 29 | 0.73 | 0.04 | 0.02 | -0.01 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 41.50 | 0.01 | 0.41 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.74 | 0.03 | 0.02 | -0.01 | 3/3/2025 | 3/7/2025 3:59:59 PM EST |
| 42.00 | 0.01 | 0.46 | 0.05 | +0.02 | +66.67% | 6 | 251 | 0.78 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 43.00 | 0.01 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.02 | 0.01 | -0.01 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 22 | 0.95 | 0.01 | 0.01 | 0.00 | 2/24/2025 | 3/7/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 9 | 2,334 | 0.69 | 0.01 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 2.13 | 0.19 | 0.00 | 0.00% | 0 | 8 | 2.22 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 310 | 1.01 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 55 | 1.32 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:59 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 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 49 | 1.23 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 27 | 2.84 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 25.00 | 0.01 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 300 | 0.83 | -0.02 | 0.01 | -0.02 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 27.00 | 0.06 | 0.25 | 0.14 | +0.05 | +55.56% | 43 | 37 | 0.69 | -0.06 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 28.00 | 0.12 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 666 | 0.61 | -0.10 | 0.04 | -0.04 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 29.00 | 0.22 | 0.27 | 0.30 | +0.04 | +15.39% | 14 | 74 | 0.60 | -0.14 | 0.05 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 30.00 | 0.38 | 0.43 | 0.40 | -0.03 | -6.98% | 97 | 3,970 | 0.59 | -0.20 | 0.07 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 31.00 | 0.63 | 0.68 | 0.66 | -0.09 | -12.00% | 18 | 3,293 | 0.57 | -0.28 | 0.08 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 31.50 | 0.76 | 0.84 | 0.79 | -0.14 | -15.06% | 58 | 98 | 0.56 | -0.32 | 0.09 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 32.00 | 0.97 | 1.02 | 1.01 | -0.06 | -5.61% | 46 | 303 | 0.57 | -0.37 | 0.10 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 32.50 | 1.12 | 1.29 | 1.19 | +0.15 | +14.43% | 144 | 87 | 0.57 | -0.42 | 0.10 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 33.00 | 1.42 | 1.48 | 1.49 | -0.15 | -9.15% | 17 | 44 | 0.57 | -0.47 | 0.11 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 33.50 | 1.69 | 1.75 | 1.75 | +0.15 | +9.38% | 24 | 80 | 0.57 | -0.52 | 0.11 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 34.00 | 1.99 | 2.07 | 2.11 | +0.03 | +1.45% | 32 | 112 | 0.57 | -0.58 | 0.11 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 34.50 | 2.32 | 2.72 | 2.40 | -0.08 | -3.23% | 2 | 25 | 1.23 | -0.63 | 0.10 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 35.00 | 2.50 | 2.78 | 3.07 | +0.41 | +15.42% | 28 | 9,699 | 0.54 | -0.67 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 35.50 | 2.78 | 4.10 | 3.16 | -1.73 | -35.38% | 3 | 22 | 0.83 | -0.72 | 0.09 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 36.00 | 3.45 | 3.55 | 3.80 | +0.25 | +7.05% | 1 | 107 | 0.57 | -0.76 | 0.08 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 36.50 | 2.94 | 4.00 | 5.57 | 0.00 | 0.00% | 0 | 54 | 1.28 | -0.79 | 0.08 | -0.04 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 37.00 | 4.15 | 4.45 | 5.99 | 0.00 | 0.00% | 0 | 118 | 0.93 | -0.82 | 0.07 | -0.04 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 37.50 | 4.75 | 4.90 | 4.88 | 0.00 | 0.00% | 0 | 12 | 1.34 | -0.85 | 0.06 | -0.03 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 38.00 | 4.45 | 5.35 | 6.14 | 0.00 | 0.00% | 0 | 2 | 1.45 | -0.87 | 0.05 | -0.03 | 3/3/2025 | 3/7/2025 3:59:59 PM EST |
| 38.50 | 3.45 | 5.85 | 5.55 | 0.00 | 0.00% | 0 | 2 | 1.46 | -0.90 | 0.05 | -0.03 | 3/3/2025 | 3/7/2025 3:59:59 PM EST |
| 39.00 | 6.15 | 7.30 | 8.17 | 0.00 | 0.00% | 0 | 12 | 1.54 | -0.92 | 0.04 | -0.02 | 3/3/2025 | 3/7/2025 3:59:59 PM EST |
| 39.50 | 6.55 | 6.80 | % | 0 | 0 | 1.55 | -0.93 | 0.04 | -0.02 | 3/7/2025 3:59:59 PM EST | |||
| 40.00 | 7.15 | 7.25 | 7.58 | +0.88 | +13.14% | 3 | 3,099 | 1.62 | -0.94 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 40.50 | 7.60 | 8.70 | 7.74 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.95 | 0.03 | -0.01 | 2/28/2025 | 3/7/2025 3:59:59 PM EST |
| 41.00 | 8.10 | 8.25 | 9.50 | 0.00 | 0.00% | 0 | 1 | 1.65 | -0.96 | 0.02 | -0.01 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 41.50 | 8.60 | 8.75 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.76 | -0.97 | 0.02 | -0.01 | 2/28/2025 | 3/7/2025 3:59:59 PM EST |
| 42.00 | 8.85 | 9.30 | 9.09 | 0.00 | 0.00% | 0 | 0 | 1.93 | -0.98 | 0.01 | -0.01 | 2/28/2025 | 3/7/2025 3:59:59 PM EST |
| 43.00 | 10.10 | 10.25 | 10.05 | 0.00 | 0.00% | 0 | 2 | 1.75 | -0.98 | 0.01 | -0.01 | 3/3/2025 | 3/7/2025 3:59:59 PM EST |
| 44.00 | 10.35 | 11.25 | 9.75 | 0.00 | 0.00% | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 2/26/2025 | 3/7/2025 3:59:59 PM EST |
| 45.00 | 11.65 | 12.25 | 13.61 | 0.00 | 0.00% | 0 | 9 | 2.00 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 46.00 | 13.10 | 13.25 | 12.97 | 0.00 | 0.00% | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:59 PM EST |
| 50.00 | 17.10 | 17.25 | 16.84 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:59 PM EST |
| 55.00 | 20.70 | 22.25 | 18.30 | 0.00 | 0.00% | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:59 PM EST |