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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.20 | 13.90 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 20.00 | 10.60 | 12.05 | 13.45 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.98 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 3:59:45 PM EST |
| 22.50 | 8.35 | 9.65 | 9.85 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.94 | 0.02 | -0.01 | 3/5/2025 | 3/28/2025 3:59:45 PM EST |
| 25.00 | 5.65 | 7.30 | 8.12 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.86 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 30.00 | 2.62 | 2.98 | 2.77 | -0.88 | -24.11% | 120 | 240 | 0.51 | 0.59 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 35.00 | 0.90 | 1.04 | 0.95 | -0.43 | -31.16% | 10,482 | 1,131 | 0.52 | 0.28 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 40.00 | 0.26 | 0.30 | 0.31 | -0.07 | -18.43% | 10,376 | 11,017 | 0.53 | 0.11 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 45.00 | 0.04 | 0.20 | 0.21 | +0.06 | +40.00% | 2 | 171 | 0.57 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 50.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 31 | 0.60 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.24 | 0.04 | % | 2 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:45 PM EST | |
| 20.00 | 0.01 | 0.09 | 0.48 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.02 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 3:59:45 PM EST |
| 22.50 | 0.16 | 0.21 | 0.18 | +0.01 | +5.89% | 8 | 1 | 0.59 | -0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 25.00 | 0.46 | 0.50 | 0.48 | +0.17 | +54.84% | 25 | 204 | 0.57 | -0.14 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 30.00 | 1.77 | 2.06 | 2.00 | +0.54 | +36.99% | 173 | 692 | 0.54 | -0.41 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 35.00 | 4.55 | 5.25 | 5.15 | +1.20 | +30.38% | 15 | 1,117 | 0.53 | -0.72 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 40.00 | 7.95 | 9.60 | 9.40 | +1.39 | +17.36% | 65 | 90 | 0.60 | -0.89 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 45.00 | 12.35 | 14.90 | 10.12 | 0.00 | 0.00% | 0 | 9 | 0.91 | -0.96 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 3:59:45 PM EST |
| 50.00 | 18.30 | 21.15 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:45 PM EST |