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 | 8.05 | 9.90 | % | 0 | 0 | 0.95 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:45 PM EST | |||
| 23.00 | 7.70 | 8.75 | % | 0 | 0 | 1.73 | 0.95 | 0.02 | -0.01 | 3/28/2025 3:59:45 PM EST | |||
| 24.00 | 5.80 | 7.00 | % | 0 | 0 | 0.75 | 0.93 | 0.02 | -0.02 | 3/28/2025 3:59:45 PM EST | |||
| 25.00 | 5.85 | 7.00 | % | 0 | 0 | 0.90 | 0.90 | 0.03 | -0.02 | 3/28/2025 3:59:45 PM EST | |||
| 26.00 | 4.95 | 5.25 | % | 0 | 0 | 0.56 | 0.86 | 0.04 | -0.02 | 3/28/2025 3:59:45 PM EST | |||
| 27.00 | 2.98 | 5.50 | % | 0 | 0 | 0.74 | 0.82 | 0.05 | -0.03 | 3/28/2025 3:59:45 PM EST | |||
| 28.00 | 2.93 | 3.65 | 7.56 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.76 | 0.06 | -0.03 | 3/19/2025 | 3/28/2025 3:59:45 PM EST |
| 29.00 | 2.80 | 4.10 | 4.14 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.68 | 0.08 | -0.03 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 30.00 | 2.23 | 2.33 | 2.55 | -1.55 | -37.81% | 2 | 6 | 0.55 | 0.60 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 31.00 | 1.72 | 1.84 | 1.88 | -1.59 | -45.83% | 1 | 2 | 0.55 | 0.51 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 32.00 | 1.30 | 1.41 | 1.36 | -0.59 | -30.26% | 16 | 30 | 0.54 | 0.43 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 33.00 | 0.77 | 1.47 | 1.04 | -0.61 | -36.97% | 10 | 31 | 0.54 | 0.35 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 34.00 | 0.70 | 0.99 | 0.74 | -0.61 | -45.19% | 139 | 29 | 0.54 | 0.27 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 35.00 | 0.50 | 0.59 | 0.51 | -0.38 | -42.70% | 221 | 146 | 0.54 | 0.21 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 36.00 | 0.18 | 0.43 | 0.43 | -0.24 | -35.83% | 8 | 79 | 0.54 | 0.16 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 37.00 | 0.25 | 0.31 | 0.33 | 0.00 | 0.00% | 0 | 66 | 0.55 | 0.12 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 38.00 | 0.17 | 0.22 | 0.23 | -0.12 | -34.29% | 3 | 34 | 0.55 | 0.08 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 39.00 | 0.11 | 0.16 | 0.17 | -0.29 | -63.05% | 1 | 126 | 0.55 | 0.06 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 40.00 | 0.05 | 0.12 | 0.10 | -0.19 | -65.52% | 7 | 60 | 0.54 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 41.00 | 0.01 | 0.09 | 0.09 | -0.12 | -57.15% | 1 | 12 | 0.51 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 42.00 | 0.03 | 0.13 | 0.23 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:45 PM EST |
| 43.00 | 0.01 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.02 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 44.00 | 0.01 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 0.14 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 50.00 | 0.00 | 1.28 | % | 0 | 0 | 1.63 | 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 | 0.29 | % | 0 | 0 | 0.93 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:45 PM EST | |||
| 23.00 | 0.01 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.05 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:45 PM EST |
| 24.00 | 0.14 | 0.22 | 0.16 | +0.11 | +220.00% | 20 | 51 | 0.65 | -0.07 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 25.00 | 0.23 | 0.27 | 0.23 | +0.03 | +15.00% | 4 | 8 | 0.62 | -0.10 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 26.00 | 0.35 | 0.41 | 0.30 | +0.11 | +57.90% | 5 | 38 | 0.59 | -0.14 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 27.00 | 0.54 | 0.64 | 0.52 | +0.21 | +67.75% | 11 | 51 | 0.60 | -0.18 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 28.00 | 0.76 | 0.89 | 0.41 | 0.00 | 0.00% | 0 | 40 | 0.59 | -0.24 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 29.00 | 1.08 | 1.20 | 1.07 | +0.49 | +84.49% | 1 | 46 | 0.58 | -0.32 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 30.00 | 1.32 | 1.61 | 1.50 | +0.64 | +74.42% | 43 | 36 | 0.58 | -0.40 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 31.00 | 1.70 | 2.25 | 1.73 | +0.38 | +28.15% | 1 | 14 | 0.60 | -0.49 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 32.00 | 2.19 | 2.84 | 2.61 | +0.71 | +37.37% | 23 | 152 | 0.53 | -0.57 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 33.00 | 2.26 | 3.40 | 3.20 | +0.89 | +38.53% | 26 | 36 | 0.58 | -0.65 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 34.00 | 2.99 | 4.10 | 3.58 | +0.76 | +26.95% | 2 | 37 | 0.59 | -0.73 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 35.00 | 3.75 | 4.95 | 4.58 | +1.06 | +30.12% | 12 | 30 | 0.58 | -0.79 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 36.00 | 5.55 | 5.80 | 4.05 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.84 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 37.00 | 4.60 | 7.65 | 6.57 | +2.40 | +57.56% | 11 | 11 | 0.63 | -0.88 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 38.00 | 6.55 | 7.60 | 6.90 | +2.05 | +42.27% | 2 | 23 | 0.66 | -0.92 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 39.00 | 8.35 | 9.15 | % | 0 | 0 | 0.79 | -0.94 | 0.03 | -0.01 | 3/28/2025 3:59:45 PM EST | |||
| 40.00 | 8.80 | 9.90 | 5.45 | 0.00 | 0.00% | 0 | 16 | 0.74 | -0.96 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 3:59:45 PM EST |
| 41.00 | 9.30 | 11.45 | % | 0 | 0 | 1.10 | -0.97 | 0.02 | -0.01 | 3/28/2025 3:59:45 PM EST | |||
| 42.00 | 10.70 | 12.20 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.98 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:45 PM EST |
| 43.00 | 11.30 | 13.30 | 11.49 | % | 1 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:45 PM EST | |
| 44.00 | 12.65 | 13.80 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 45.00 | 13.30 | 16.05 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 50.00 | 17.70 | 20.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST |