Options Chain for ALCOA CORP COM (AA) - $30.66 as of 3/31/2025 3:00:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.05 | 14.05 | 12.25 | % | 1 | 0 | 2.02 | 0.99 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 20.00 | 10.60 | 11.50 | 9.80 | -3.65 | -27.14% | 1 | 1 | 1.66 | 0.97 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 22.50 | 8.25 | 8.40 | 9.85 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.93 | 0.02 | -0.01 | 3/5/2025 | 3/31/2025 3:59:57 PM EST |
| 25.00 | 6.05 | 6.25 | 5.80 | -2.32 | -28.58% | 9 | 7 | 0.58 | 0.85 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 2.60 | 2.72 | 2.49 | -0.28 | -10.11% | 104 | 356 | 0.55 | 0.58 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 35.00 | 0.80 | 0.88 | 0.85 | -0.10 | -10.53% | 325 | 10,803 | 0.52 | 0.27 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 40.00 | 0.19 | 0.24 | 0.20 | -0.11 | -35.49% | 77 | 4,789 | 0.52 | 0.10 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 0.04 | 0.25 | 0.08 | -0.13 | -61.91% | 3 | 171 | 0.61 | 0.03 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 50.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 31 | 0.62 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 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 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 20.00 | 0.03 | 0.28 | 0.48 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.03 | 0.01 | -0.01 | 3/12/2025 | 3/31/2025 3:59:57 PM EST |
| 22.50 | 0.19 | 0.22 | 0.23 | +0.05 | +27.78% | 4 | 7 | 0.62 | -0.07 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 25.00 | 0.46 | 0.50 | 0.49 | +0.01 | +2.09% | 57 | 222 | 0.58 | -0.15 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 1.98 | 2.23 | 2.01 | +0.01 | +0.50% | 278 | 723 | 0.56 | -0.42 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 35.00 | 5.15 | 5.35 | 5.37 | +0.22 | +4.28% | 11 | 1,114 | 0.49 | -0.73 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 40.00 | 9.50 | 9.70 | 9.61 | +0.21 | +2.24% | 12 | 81 | 1.19 | -0.90 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 14.20 | 15.50 | 15.20 | +5.08 | +50.20% | 1 | 9 | 1.12 | -0.97 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 50.00 | 18.60 | 20.55 | % | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |