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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 6.40 | 7.95 | % | 0 | 0 | 1.04 | 0.94 | 0.02 | -0.01 | 3/28/2025 3:59:45 PM EST | |||
| 24.00 | 6.10 | 8.05 | % | 0 | 0 | 0.77 | 0.91 | 0.03 | -0.02 | 3/28/2025 3:59:45 PM EST | |||
| 25.00 | 4.25 | 6.15 | % | 0 | 0 | 0.73 | 0.88 | 0.03 | -0.02 | 3/28/2025 3:59:45 PM EST | |||
| 26.00 | 4.90 | 6.25 | % | 0 | 0 | 0.48 | 0.84 | 0.04 | -0.02 | 3/28/2025 3:59:45 PM EST | |||
| 27.00 | 4.35 | 4.50 | % | 0 | 0 | 0.79 | 0.79 | 0.05 | -0.02 | 3/28/2025 3:59:45 PM EST | |||
| 28.00 | 3.60 | 4.80 | % | 0 | 0 | 0.55 | 0.73 | 0.06 | -0.03 | 3/28/2025 3:59:45 PM EST | |||
| 29.00 | 2.96 | 4.05 | 4.27 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.67 | 0.07 | -0.03 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 30.00 | 2.39 | 2.72 | 2.53 | -1.89 | -42.76% | 5 | 10 | 0.54 | 0.59 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 31.00 | 1.90 | 2.20 | 2.05 | -1.75 | -46.06% | 5 | 1 | 0.54 | 0.52 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 32.00 | 1.48 | 1.76 | 1.71 | -0.82 | -32.42% | 5 | 3 | 0.54 | 0.44 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 33.00 | 1.12 | 1.24 | 1.23 | % | 1 | 0 | 0.54 | 0.37 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST | |
| 34.00 | 0.83 | 0.94 | 0.88 | -0.50 | -36.24% | 6 | 1 | 0.53 | 0.31 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 35.00 | 0.64 | 0.71 | 0.70 | -0.47 | -40.18% | 80 | 48 | 0.53 | 0.25 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 36.00 | 0.46 | 0.54 | 0.55 | -0.30 | -35.30% | 9 | 7 | 0.53 | 0.20 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 37.00 | 0.34 | 0.41 | 0.62 | 0.00 | 0.00% | 0 | 18 | 0.53 | 0.16 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 38.00 | 0.24 | 0.30 | 0.16 | -0.37 | -69.82% | 2 | 40 | 0.53 | 0.12 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 39.00 | 0.17 | 0.23 | 0.21 | -0.15 | -41.67% | 5 | 12 | 0.54 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 40.00 | 0.11 | 0.18 | 0.19 | -0.31 | -62.00% | 1 | 9 | 0.54 | 0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 41.00 | 0.08 | 0.14 | 0.13 | -0.07 | -35.00% | 2 | 51 | 0.54 | 0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 42.00 | 0.01 | 0.15 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.04 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:45 PM EST |
| 43.00 | 0.03 | 0.16 | 0.10 | -0.35 | -77.78% | 2 | 3 | 0.58 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 44.00 | 0.01 | 0.11 | 0.07 | -0.19 | -73.08% | 6 | 4 | 0.56 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 45.00 | 0.01 | 0.18 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.87 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.12 | 0.16 | 0.15 | % | 6 | 0 | 0.62 | -0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST | |
| 24.00 | 0.19 | 0.23 | 0.20 | % | 6 | 0 | 0.54 | -0.09 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:45 PM EST | |
| 25.00 | 0.30 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.57 | -0.12 | 0.03 | -0.02 | 3/21/2025 | 3/28/2025 3:59:45 PM EST |
| 26.00 | 0.44 | 0.54 | 0.38 | +0.12 | +46.16% | 1 | 12 | 0.58 | -0.16 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 27.00 | 0.46 | 0.74 | 0.37 | 0.00 | 0.00% | 0 | 27 | 0.58 | -0.21 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 28.00 | 0.91 | 1.01 | 0.80 | +0.43 | +116.22% | 3 | 18 | 0.57 | -0.27 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 29.00 | 1.24 | 1.34 | 1.13 | +0.33 | +41.25% | 2 | 21 | 0.56 | -0.33 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 30.00 | 1.24 | 1.77 | 1.54 | +0.34 | +28.34% | 1 | 26 | 0.56 | -0.41 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 31.00 | 2.15 | 2.45 | 1.45 | 0.00 | 0.00% | 0 | 12 | 0.58 | -0.48 | 0.08 | -0.03 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 32.00 | 2.73 | 3.00 | 2.68 | +1.08 | +67.50% | 4 | 8 | 0.58 | -0.56 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 33.00 | 2.69 | 3.50 | 2.46 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.63 | 0.07 | -0.03 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 34.00 | 3.10 | 4.20 | 4.13 | +1.15 | +38.60% | 3 | 2 | 0.55 | -0.69 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 35.00 | 4.85 | 5.00 | 3.67 | 0.00 | 0.00% | 0 | 33 | 0.55 | -0.75 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 36.00 | 5.50 | 6.00 | % | 0 | 0 | 0.68 | -0.80 | 0.05 | -0.02 | 3/28/2025 3:59:45 PM EST | |||
| 37.00 | 6.55 | 7.00 | 4.11 | 0.00 | 0.00% | 0 | 29 | 0.59 | -0.84 | 0.05 | -0.02 | 3/25/2025 | 3/28/2025 3:59:45 PM EST |
| 38.00 | 6.45 | 7.70 | % | 0 | 0 | 0.67 | -0.88 | 0.04 | -0.02 | 3/28/2025 3:59:45 PM EST | |||
| 39.00 | 8.40 | 8.90 | 8.03 | +2.16 | +36.80% | 42 | 45 | 0.80 | -0.91 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 40.00 | 8.75 | 9.55 | 6.60 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.93 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 3:59:45 PM EST |
| 41.00 | 10.30 | 10.50 | % | 0 | 0 | 0.82 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:45 PM EST | |||
| 42.00 | 10.30 | 11.50 | 7.94 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.96 | 0.02 | -0.01 | 3/17/2025 | 3/28/2025 3:59:45 PM EST |
| 43.00 | 11.30 | 13.50 | % | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:45 PM EST | |||
| 44.00 | 12.30 | 14.40 | % | 0 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 45.00 | 12.80 | 15.20 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 50.00 | 17.80 | 20.70 | 16.55 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:45 PM EST |