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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 9.45 | 10.35 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 26.00 | 7.15 | 9.30 | % | 0 | 0 | 0.93 | 0.95 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 27.00 | 6.15 | 9.20 | % | 0 | 0 | 1.06 | 0.92 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 28.00 | 6.70 | 7.70 | % | 0 | 0 | 0.60 | 0.89 | 0.03 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 29.00 | 5.45 | 6.30 | % | 0 | 0 | 0.50 | 0.85 | 0.04 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 30.00 | 5.05 | 6.05 | 4.95 | -2.60 | -34.44% | 40 | 1 | 0.64 | 0.81 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 31.00 | 2.74 | 5.30 | % | 0 | 0 | 0.42 | 0.76 | 0.05 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 32.00 | 3.10 | 4.60 | % | 0 | 0 | 0.54 | 0.70 | 0.06 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 33.00 | 2.99 | 3.15 | % | 0 | 0 | 0.50 | 0.63 | 0.07 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 34.00 | 2.39 | 3.85 | 2.50 | % | 1 | 0 | 0.64 | 0.56 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 35.00 | 1.95 | 2.08 | 2.60 | -1.10 | -29.73% | 1 | 2 | 0.49 | 0.49 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 36.00 | 1.55 | 1.68 | 1.53 | -1.37 | -47.25% | 5 | 12 | 0.48 | 0.43 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 37.00 | 1.21 | 1.34 | 1.40 | -0.79 | -36.08% | 10 | 1 | 0.48 | 0.36 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 38.00 | 0.94 | 1.26 | 0.90 | -0.88 | -49.44% | 14 | 6 | 0.51 | 0.30 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 39.00 | 0.73 | 0.83 | 0.97 | -0.43 | -30.72% | 1 | 3 | 0.48 | 0.25 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 40.00 | 0.55 | 0.67 | 0.55 | -0.68 | -55.29% | 15 | 26 | 0.49 | 0.20 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 41.00 | 0.42 | 0.66 | % | 0 | 0 | 0.52 | 0.16 | 0.04 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 42.00 | 0.32 | 0.40 | 0.34 | -0.39 | -53.43% | 6 | 15 | 0.49 | 0.13 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 43.00 | 0.24 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.11 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 44.00 | 0.18 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.09 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.41 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.07 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.26 | % | 0 | 0 | 0.62 | 0.05 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 1.18 | % | 0 | 0 | 0.97 | 0.03 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.33 | % | 0 | 0 | 1.35 | 0.01 | 0.01 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.38 | % | 0 | 0 | 1.32 | -0.03 | 0.01 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 26.00 | 0.11 | 0.20 | % | 0 | 0 | 0.55 | -0.05 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.28 | % | 0 | 0 | 0.57 | -0.08 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 28.00 | 0.02 | 0.63 | 0.35 | % | 8 | 0 | 0.52 | -0.11 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 29.00 | 0.44 | 0.56 | 0.34 | % | 16 | 0 | 0.53 | -0.15 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 30.00 | 0.48 | 0.74 | 0.69 | +0.37 | +115.63% | 14 | 18 | 0.49 | -0.19 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 31.00 | 0.85 | 0.99 | 0.94 | +0.51 | +118.61% | 2 | 8 | 0.51 | -0.24 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 32.00 | 1.16 | 1.28 | 1.19 | +0.54 | +83.08% | 1 | 2 | 0.50 | -0.30 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 33.00 | 1.52 | 1.64 | 1.65 | +0.65 | +65.00% | 13 | 41 | 0.49 | -0.37 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 34.00 | 1.97 | 2.09 | 2.06 | +0.87 | +73.11% | 6 | 3 | 0.49 | -0.44 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 35.00 | 1.19 | 2.63 | 1.85 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.51 | 0.07 | -0.03 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 36.00 | 3.05 | 4.90 | 2.34 | +0.44 | +23.16% | 1 | 3 | 0.67 | -0.57 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 37.00 | 2.62 | 3.90 | 2.65 | 0.00 | 0.00% | 0 | 47 | 0.36 | -0.64 | 0.07 | -0.03 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 38.00 | 2.67 | 4.60 | 2.76 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.70 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 39.00 | 3.80 | 5.85 | 3.75 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.75 | 0.06 | -0.02 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 40.00 | 4.45 | 6.70 | 6.40 | +2.03 | +46.46% | 1 | 10 | 0.33 | -0.80 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 41.00 | 6.60 | 7.10 | % | 0 | 0 | 0.40 | -0.84 | 0.04 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 42.00 | 6.10 | 8.00 | % | 0 | 0 | 0.65 | -0.87 | 0.04 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 43.00 | 8.30 | 10.20 | % | 0 | 0 | 0.56 | -0.89 | 0.03 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 44.00 | 8.15 | 10.30 | % | 0 | 0 | 0.60 | -0.91 | 0.03 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 45.00 | 9.30 | 11.75 | % | 0 | 0 | 0.60 | -0.93 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 46.00 | 10.65 | 11.85 | % | 0 | 0 | 0.74 | -0.95 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 47.00 | 11.90 | 14.20 | % | 0 | 0 | 0.83 | -0.97 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 50.00 | 15.15 | 17.10 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST |