Options Chain for ALCOA CORP COM (AA) - $31.99 as of 3/28/2025 7:10:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 7.70 | 9.75 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 22.50 | 7.05 | 10.30 | 10.10 | 0.00 | 0.00% | 0 | 37 | 1.50 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 23.00 | 7.50 | 7.80 | 9.65 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.99 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 24.00 | 6.05 | 7.00 | 8.75 | 0.00 | 0.00% | 0 | 11 | 1.10 | 0.98 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 25.00 | 5.60 | 5.90 | 8.40 | 0.00 | 0.00% | 0 | 9 | 1.26 | 0.96 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:45 PM EST |
| 26.00 | 4.70 | 4.90 | 7.80 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.93 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:45 PM EST |
| 27.00 | 3.80 | 5.00 | % | 0 | 0 | 0.86 | 0.88 | 0.05 | -0.02 | 3/28/2025 3:59:45 PM EST | |||
| 28.00 | 2.81 | 5.50 | % | 0 | 0 | 0.49 | 0.81 | 0.08 | -0.03 | 3/28/2025 3:59:45 PM EST | |||
| 28.50 | 2.57 | 2.88 | 2.86 | % | 1 | 0 | 0.54 | 0.77 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:45 PM EST | |
| 29.00 | 2.17 | 2.80 | 3.55 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.72 | 0.10 | -0.04 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 29.50 | 1.89 | 2.17 | % | 0 | 0 | 0.54 | 0.66 | 0.11 | -0.04 | 3/28/2025 3:59:45 PM EST | |||
| 30.00 | 1.60 | 1.88 | 2.01 | -2.74 | -57.69% | 4 | 5 | 0.54 | 0.61 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 30.50 | 1.32 | 1.42 | 1.44 | % | 365 | 0 | 0.53 | 0.54 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:45 PM EST | |
| 31.00 | 1.09 | 1.34 | 1.14 | -3.06 | -72.86% | 10 | 19 | 0.53 | 0.48 | 0.13 | -0.05 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 31.50 | 0.87 | 0.95 | 1.02 | -0.92 | -47.43% | 17 | 27 | 0.52 | 0.42 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 32.00 | 0.69 | 0.76 | 0.83 | -0.62 | -42.76% | 26 | 40 | 0.52 | 0.36 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 32.50 | 0.53 | 0.81 | 0.56 | -0.64 | -53.34% | 104 | 104 | 0.52 | 0.30 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 33.00 | 0.41 | 0.69 | 0.53 | -0.46 | -46.47% | 26 | 42 | 0.51 | 0.25 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 33.50 | 0.31 | 0.37 | 0.39 | -1.36 | -77.72% | 13 | 0 | 0.51 | 0.21 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 34.00 | 0.23 | 0.30 | 0.25 | -0.34 | -57.63% | 21 | 96 | 0.51 | 0.17 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 34.50 | 0.17 | 0.22 | 0.38 | -0.22 | -36.67% | 1 | 1 | 0.51 | 0.13 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 35.00 | 0.12 | 0.36 | 0.14 | -0.23 | -62.17% | 24 | 328 | 0.51 | 0.10 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 35.50 | 0.09 | 0.13 | 0.12 | -0.19 | -61.29% | 1 | 10 | 0.51 | 0.08 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 36.00 | 0.07 | 0.11 | 0.12 | -0.09 | -42.86% | 4 | 65 | 0.53 | 0.06 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 36.50 | 0.04 | 0.15 | 0.06 | -0.11 | -64.71% | 47 | 27 | 0.55 | 0.05 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 37.00 | 0.02 | 0.22 | 0.07 | -0.08 | -53.34% | 49 | 99 | 0.60 | 0.04 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 37.50 | 0.02 | 0.12 | 0.12 | -0.11 | -47.83% | 5 | 2 | 0.58 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 38.00 | 0.01 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 165 | 0.56 | 0.02 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 38.50 | 0.01 | 0.10 | % | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 39.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 12 | 100 | 0.56 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 39.50 | 0.00 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 11 | 18 | 0.61 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 41.00 | 0.00 | 0.23 | 0.07 | 0.00 | 0.00% | 0 | 22 | 1.01 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:45 PM EST |
| 42.00 | 0.00 | 0.07 | 0.14 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:45 PM EST |
| 43.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:45 PM EST |
| 44.00 | 0.00 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 1.16 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.01 | 0.02 | % | 4 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:45 PM EST | |
| 22.50 | 0.00 | 0.62 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 23.00 | 0.00 | 0.08 | 0.07 | % | 10 | 0 | 0.87 | -0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:45 PM EST | |
| 24.00 | 0.00 | 0.08 | 0.17 | 0.00 | 0.00% | 0 | 11 | 0.76 | -0.02 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 3:59:45 PM EST |
| 25.00 | 0.01 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 32 | 0.59 | -0.04 | 0.02 | -0.01 | 3/14/2025 | 3/28/2025 3:59:45 PM EST |
| 26.00 | 0.10 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 73 | 0.60 | -0.07 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:45 PM EST |
| 27.00 | 0.19 | 0.42 | 0.22 | +0.06 | +37.50% | 16 | 51 | 0.57 | -0.12 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 28.00 | 0.01 | 0.42 | 0.33 | +0.14 | +73.69% | 24 | 29 | 0.57 | -0.19 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 28.50 | 0.45 | 0.52 | % | 0 | 0 | 0.56 | -0.23 | 0.09 | -0.04 | 3/28/2025 3:59:45 PM EST | |||
| 29.00 | 0.39 | 0.66 | 0.13 | 0.00 | 0.00% | 0 | 17 | 0.56 | -0.28 | 0.10 | -0.04 | 3/25/2025 | 3/28/2025 3:59:45 PM EST |
| 29.50 | 0.74 | 0.84 | 0.68 | % | 4 | 0 | 0.55 | -0.34 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:45 PM EST | |
| 30.00 | 0.93 | 1.03 | 0.96 | +0.42 | +77.78% | 6 | 49 | 0.55 | -0.39 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 30.50 | 1.16 | 1.24 | 1.26 | +0.69 | +121.06% | 65 | 6 | 0.54 | -0.46 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 31.00 | 1.41 | 1.50 | 1.28 | +0.50 | +64.11% | 11 | 52 | 0.54 | -0.52 | 0.13 | -0.05 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 31.50 | 1.52 | 1.78 | 0.94 | 0.00 | 0.00% | 0 | 28 | 0.54 | -0.58 | 0.12 | -0.05 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 32.00 | 1.84 | 2.13 | 1.96 | +0.71 | +56.80% | 15 | 116 | 0.54 | -0.64 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 32.50 | 2.19 | 2.48 | 2.32 | +0.97 | +71.86% | 8 | 7 | 0.54 | -0.70 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 33.00 | 2.64 | 2.84 | 1.64 | 0.00 | 0.00% | 0 | 53 | 0.54 | -0.75 | 0.11 | -0.04 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 33.50 | 2.83 | 3.25 | 3.13 | +1.25 | +66.49% | 6 | 6 | 0.54 | -0.79 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 34.00 | 2.25 | 5.80 | 3.60 | +1.27 | +54.51% | 17 | 120 | 0.51 | -0.83 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 34.50 | 3.30 | 4.15 | 2.63 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.87 | 0.07 | -0.03 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 35.00 | 3.45 | 5.50 | 4.53 | +1.54 | +51.51% | 6 | 89 | 0.80 | -0.90 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 35.50 | 4.85 | 5.10 | 3.32 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.92 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 36.00 | 5.30 | 5.55 | 4.85 | +2.22 | +84.42% | 1 | 5 | 0.49 | -0.94 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 36.50 | 5.80 | 6.00 | % | 0 | 0 | 0.79 | -0.95 | 0.03 | -0.01 | 3/28/2025 3:59:45 PM EST | |||
| 37.00 | 6.25 | 7.30 | 6.16 | +3.42 | +124.82% | 1 | 15 | 0.75 | -0.96 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 37.50 | 6.75 | 7.05 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.97 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:45 PM EST |
| 38.00 | 6.30 | 8.45 | 4.24 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.98 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:45 PM EST |
| 38.50 | 6.65 | 9.75 | % | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 39.00 | 6.30 | 9.50 | 3.85 | 0.00 | 0.00% | 0 | 6 | 0.90 | -0.99 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:45 PM EST |
| 39.50 | 7.75 | 10.00 | 8.69 | +1.54 | +21.54% | 6 | 1 | 1.06 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 40.00 | 8.30 | 11.50 | 5.84 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:45 PM EST |
| 41.00 | 9.20 | 11.55 | 9.47 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:45 PM EST |
| 42.00 | 10.20 | 12.70 | 7.95 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:45 PM EST |
| 43.00 | 11.20 | 13.55 | 11.03 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:45 PM EST |
| 44.00 | 12.25 | 14.55 | 12.09 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:45 PM EST |
| 45.00 | 14.25 | 15.20 | 12.44 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 50.00 | 18.25 | 20.55 | 18.66 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:45 PM EST |