Options Chain for ALCOA CORP COM (AA) - $36.24 as of 2/4/2025 8:40:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.30 | 11.55 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 26.00 | 9.60 | 11.20 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 27.00 | 9.30 | 9.60 | % | 0 | 0 | 1.45 | 0.98 | 0.01 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 28.00 | 8.35 | 8.55 | % | 0 | 0 | 1.34 | 0.96 | 0.01 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 29.00 | 6.50 | 7.65 | % | 0 | 0 | 0.16 | 0.95 | 0.02 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 30.00 | 6.20 | 6.70 | 5.80 | +0.30 | +5.46% | 1 | 1 | 0.85 | 0.92 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 31.00 | 4.80 | 5.75 | % | 0 | 0 | 0.16 | 0.88 | 0.04 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 32.00 | 2.99 | 4.90 | 4.25 | +0.85 | +25.00% | 5 | 5 | 0.51 | 0.84 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 33.00 | 3.90 | 4.10 | 3.95 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.78 | 0.06 | -0.03 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 34.00 | 3.20 | 3.40 | 2.78 | +1.05 | +60.70% | 16 | 57 | 0.47 | 0.71 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 2.42 | 2.74 | 2.60 | +0.25 | +10.64% | 7 | 51 | 0.44 | 0.64 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 36.00 | 1.91 | 2.18 | 2.12 | +0.82 | +63.08% | 10 | 49 | 0.44 | 0.55 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 37.00 | 1.46 | 1.65 | 1.60 | +0.85 | +113.34% | 344 | 762 | 0.44 | 0.47 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 38.00 | 1.20 | 1.32 | 0.93 | +0.34 | +57.63% | 3 | 33 | 0.46 | 0.39 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 39.00 | 0.90 | 1.01 | 0.87 | +0.05 | +6.10% | 17 | 9 | 0.46 | 0.32 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 0.67 | 0.77 | 0.61 | +0.24 | +64.87% | 12 | 230 | 0.46 | 0.26 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 41.00 | 0.48 | 0.59 | 0.45 | +0.19 | +73.08% | 21 | 20 | 0.46 | 0.20 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 42.00 | 0.27 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 13 | 0.45 | 0.16 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 43.00 | 0.25 | 0.34 | 0.21 | % | 1 | 0 | 0.49 | 0.12 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST | |
| 44.00 | 0.18 | 0.26 | % | 0 | 0 | 0.51 | 0.09 | 0.03 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 45.00 | 0.13 | 1.16 | 0.16 | +0.02 | +14.29% | 1 | 3 | 0.51 | 0.07 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 46.00 | 0.09 | 0.15 | % | 0 | 0 | 0.52 | 0.06 | 0.02 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 47.00 | 0.06 | 0.69 | % | 0 | 0 | 0.83 | 0.03 | 0.02 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.02 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.02 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:58 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 | 0 | 1.20 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.21 | % | 0 | 0 | 0.71 | -0.02 | 0.01 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 28.00 | 0.01 | 0.34 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.04 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 29.00 | 0.12 | 0.17 | 0.25 | -0.04 | -13.80% | 10 | 125 | 0.54 | -0.05 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 0.20 | 0.24 | 0.25 | -0.16 | -39.03% | 2 | 132 | 0.51 | -0.08 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 31.00 | 0.28 | 0.35 | 0.41 | -0.24 | -36.93% | 2 | 4 | 0.49 | -0.12 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 32.00 | 0.42 | 0.53 | 0.54 | -0.18 | -25.00% | 2 | 19 | 0.48 | -0.16 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 33.00 | 0.63 | 0.75 | 0.77 | -0.44 | -36.37% | 1 | 22 | 0.48 | -0.22 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 34.00 | 0.89 | 1.05 | 1.03 | -0.58 | -36.03% | 4 | 38 | 0.47 | -0.29 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 1.23 | 1.39 | 1.48 | -0.67 | -31.17% | 3 | 33 | 0.46 | -0.36 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 36.00 | 1.70 | 1.84 | 3.20 | 0.00 | 0.00% | 0 | 46 | 0.46 | -0.45 | 0.08 | -0.03 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 37.00 | 2.24 | 2.57 | 2.60 | +0.15 | +6.13% | 16 | 37 | 0.46 | -0.53 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 38.00 | 2.70 | 3.35 | 3.44 | -1.09 | -24.07% | 1 | 24 | 0.49 | -0.61 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 39.00 | 3.55 | 4.15 | 5.10 | 0.00 | 0.00% | 0 | 22 | 0.52 | -0.68 | 0.08 | -0.03 | 1/28/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 4.30 | 4.50 | 5.80 | 0.00 | 0.00% | 0 | 51 | 0.49 | -0.74 | 0.07 | -0.03 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 41.00 | 5.15 | 5.40 | 6.20 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.80 | 0.06 | -0.02 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 42.00 | 6.00 | 6.15 | 7.17 | 0.00 | 0.00% | 0 | 97 | 0.51 | -0.84 | 0.05 | -0.02 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 43.00 | 6.90 | 7.10 | % | 0 | 0 | 0.83 | -0.88 | 0.04 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 44.00 | 7.75 | 8.00 | 7.04 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.91 | 0.03 | -0.01 | 1/23/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 8.70 | 9.00 | % | 0 | 0 | 0.54 | -0.93 | 0.03 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 46.00 | 9.70 | 9.90 | % | 0 | 0 | 0.58 | -0.94 | 0.02 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 47.00 | 9.70 | 11.35 | % | 0 | 0 | 0.58 | -0.97 | 0.02 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 48.00 | 10.75 | 13.80 | % | 0 | 0 | 0.93 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 49.00 | 12.05 | 13.70 | % | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 50.00 | 13.30 | 15.65 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST |