Options Chain for ALCOA CORP COM (AA) - $34.40 as of 2/21/2025 7:40:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.65 | 21.00 | 21.40 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 17.50 | 16.40 | 17.50 | 24.35 | 0.00 | 0.00% | 0 | 10 | 0.95 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 2/21/2025 4:00:01 PM EST |
| 20.00 | 14.40 | 14.60 | 19.10 | 0.00 | 0.00% | 0 | 24 | 0.82 | 0.99 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 4:00:01 PM EST |
| 22.50 | 10.65 | 12.15 | 13.85 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.97 | 0.01 | -0.01 | 2/4/2025 | 2/21/2025 4:00:01 PM EST |
| 25.00 | 9.60 | 9.90 | 10.63 | -1.92 | -15.30% | 1 | 60 | 0.60 | 0.94 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 30.00 | 5.40 | 5.55 | 5.25 | -2.80 | -34.79% | 14 | 1,408 | 0.53 | 0.78 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 35.00 | 2.34 | 2.84 | 2.47 | -1.48 | -37.47% | 248 | 3,923 | 0.53 | 0.51 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 40.00 | 0.88 | 1.12 | 0.95 | -0.85 | -47.23% | 1,232 | 15,455 | 0.52 | 0.25 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 45.00 | 0.29 | 0.35 | 0.30 | -0.30 | -50.00% | 182 | 8,932 | 0.51 | 0.11 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 50.00 | 0.11 | 0.21 | 0.13 | -0.08 | -38.10% | 71 | 4,420 | 0.55 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.32 | 0.10 | 0.00 | 0.00% | 0 | 417 | 1.12 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 1 | 1,064 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 170 | 0.72 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 343 | 1.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/21/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 349 | 1.72 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 1.29 | 0.01 | 0.00 | 0.00% | 0 | 211 | 1.46 | -0.01 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 4:00:01 PM EST |
| 22.50 | 0.02 | 0.10 | 0.08 | -0.01 | -11.12% | 21 | 152 | 0.55 | -0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 25.00 | 0.20 | 0.24 | 0.22 | +0.10 | +83.34% | 42 | 348 | 0.58 | -0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 30.00 | 0.90 | 1.00 | 1.00 | +0.51 | +104.09% | 216 | 2,401 | 0.53 | -0.22 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 35.00 | 2.88 | 3.00 | 2.93 | +0.89 | +43.63% | 155 | 3,678 | 0.51 | -0.49 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 40.00 | 6.35 | 6.45 | 6.50 | +2.25 | +52.95% | 114 | 2,178 | 0.50 | -0.75 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 45.00 | 10.75 | 10.90 | 11.08 | +2.70 | +32.22% | 4 | 1,480 | 0.52 | -0.89 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 50.00 | 15.05 | 15.80 | 15.15 | +0.90 | +6.32% | 1 | 390 | 0.71 | -0.96 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 55.00 | 20.60 | 22.65 | 18.40 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:01 PM EST |
| 60.00 | 24.80 | 26.60 | 24.30 | 0.00 | 0.00% | 0 | 8 | 1.26 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:01 PM EST |
| 65.00 | 28.90 | 32.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |