Options Chain for ALCOA CORP COM (AA) - $25.54 as of 5/5/2025 7:20:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.45 | 11.80 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 15.00 | 9.40 | 10.45 | 8.05 | 0.00 | 0.00% | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 16.00 | 8.40 | 9.65 | 8.34 | 0.00 | 0.00% | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 17.00 | 8.00 | 8.20 | 8.71 | 0.00 | 0.00% | 0 | 0 | 2.10 | 0.99 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 18.00 | 6.80 | 7.35 | 6.88 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.98 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 19.00 | 6.00 | 6.25 | 6.30 | +0.78 | +14.13% | 2 | 4 | 1.60 | 0.97 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 19.50 | 5.35 | 5.75 | % | 0 | 0 | 0.81 | 0.96 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 20.00 | 4.65 | 5.45 | 3.87 | 0.00 | 0.00% | 0 | 9 | 0.80 | 0.93 | 0.03 | -0.01 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 20.50 | 3.15 | 5.25 | % | 0 | 0 | 0.61 | 0.92 | 0.04 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 21.00 | 2.61 | 4.45 | 4.55 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.89 | 0.05 | -0.02 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 21.50 | 3.25 | 4.15 | % | 0 | 0 | 0.52 | 0.86 | 0.06 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 22.00 | 3.30 | 3.45 | 3.52 | -0.13 | -3.57% | 2 | 4 | 0.59 | 0.83 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 2.42 | 3.05 | % | 0 | 0 | 0.74 | 0.80 | 0.08 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 23.00 | 2.51 | 2.65 | 2.72 | +0.36 | +15.26% | 50 | 52 | 0.55 | 0.75 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 23.50 | 1.99 | 2.32 | % | 0 | 0 | 0.55 | 0.71 | 0.10 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 24.00 | 1.83 | 1.93 | 1.95 | -0.43 | -18.07% | 13 | 98 | 0.57 | 0.65 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 24.50 | 1.04 | 1.62 | % | 0 | 0 | 0.45 | 0.60 | 0.11 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 1.23 | 1.34 | 1.38 | -0.17 | -10.97% | 22 | 55 | 0.55 | 0.54 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.50 | 0.98 | 2.37 | 1.12 | % | 63 | 0 | 0.84 | 0.48 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 26.00 | 0.73 | 0.86 | 0.87 | -0.19 | -17.93% | 3 | 86 | 0.52 | 0.41 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 26.50 | 0.59 | 0.68 | 0.68 | % | 3 | 0 | 0.53 | 0.35 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 27.00 | 0.45 | 0.52 | 0.53 | -0.24 | -31.17% | 12 | 202 | 0.52 | 0.29 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 0.32 | 0.40 | 0.40 | % | 1 | 0 | 0.51 | 0.23 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 28.00 | 0.24 | 0.31 | 0.44 | 0.00 | 0.00% | 0 | 893 | 0.51 | 0.18 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 28.50 | 0.17 | 0.24 | % | 0 | 0 | 0.51 | 0.15 | 0.08 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 29.00 | 0.12 | 0.17 | 0.25 | 0.00 | 0.00% | 0 | 43 | 0.51 | 0.11 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 29.50 | 0.00 | 0.12 | % | 0 | 0 | 0.53 | 0.09 | 0.06 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 0.07 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 101 | 0.51 | 0.07 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.94 | 0.07 | 0.00 | 0.00% | 0 | 16 | 1.21 | 0.04 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 21 | 0.68 | 0.02 | 0.02 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.33 | 0.33 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.01 | 0.01 | 0.00 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.20 | 0.21 | -0.11 | -34.38% | 8 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 360 | 1.45 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.07 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.03 | 0.02 | -0.13 | -86.67% | 1 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.70 | 0.02 | % | 1 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.90 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.08 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.29 | 0.43 | 0.00 | 0.00% | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.11 | 1.23 | 0.00 | 0.00% | 0 | 42 | 1.10 | -0.01 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.01 | -0.02 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.37 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.15 | -0.03 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 19.50 | 0.00 | 0.11 | % | 0 | 0 | 0.95 | -0.04 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 20.00 | 0.10 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 158 | 0.71 | -0.07 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 0.17 | 0.14 | % | 1 | 0 | 0.59 | -0.08 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 21.00 | 0.17 | 0.22 | 0.31 | 0.00 | 0.00% | 0 | 41 | 0.68 | -0.11 | 0.05 | -0.02 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 21.50 | 0.23 | 0.26 | % | 0 | 0 | 0.63 | -0.14 | 0.06 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 22.00 | 0.30 | 0.36 | 0.31 | -0.19 | -38.00% | 9 | 53 | 0.65 | -0.17 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 0.26 | 0.45 | % | 0 | 0 | 0.60 | -0.20 | 0.08 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 23.00 | 0.50 | 0.57 | 0.49 | -0.25 | -33.79% | 15 | 48 | 0.63 | -0.25 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 23.50 | 0.62 | 0.71 | % | 0 | 0 | 0.61 | -0.29 | 0.10 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 24.00 | 0.78 | 0.88 | 0.72 | -0.09 | -11.12% | 1 | 23 | 0.61 | -0.35 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 24.50 | 0.97 | 1.07 | % | 0 | 0 | 0.60 | -0.40 | 0.11 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 1.20 | 1.29 | 1.17 | +0.03 | +2.64% | 12 | 16 | 0.59 | -0.46 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.50 | 1.35 | 1.56 | % | 0 | 0 | 0.56 | -0.52 | 0.13 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 26.00 | 1.43 | 1.83 | 1.51 | 0.00 | 0.00% | 0 | 24 | 0.50 | -0.59 | 0.13 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 26.50 | 2.05 | 2.21 | % | 0 | 0 | 0.59 | -0.65 | 0.12 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 27.00 | 2.24 | 2.59 | 2.35 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.71 | 0.12 | -0.03 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 2.72 | 2.97 | % | 0 | 0 | 0.55 | -0.77 | 0.11 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 28.00 | 2.36 | 3.35 | 3.11 | -0.02 | -0.64% | 5 | 63 | 0.61 | -0.82 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 28.50 | 2.72 | 3.75 | % | 0 | 0 | 0.32 | -0.85 | 0.08 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 29.00 | 3.70 | 4.60 | 3.96 | +0.32 | +8.80% | 1 | 27 | 0.62 | -0.89 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 29.50 | 4.45 | 4.65 | % | 0 | 0 | 0.78 | -0.91 | 0.06 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 4.55 | 5.15 | 4.85 | -2.43 | -33.38% | 1 | 7 | 0.92 | -0.93 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 5.60 | 6.10 | 6.60 | 0.00 | 0.00% | 0 | 26 | 0.77 | -0.96 | 0.03 | -0.01 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 32.00 | 6.35 | 7.10 | 6.75 | 0.00 | 0.00% | 0 | 7 | 1.18 | -0.98 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 33.00 | 7.00 | 8.25 | 9.85 | 0.00 | 0.00% | 0 | 22 | 1.36 | -0.99 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 34.00 | 8.25 | 9.20 | 7.80 | 0.00 | 0.00% | 0 | 7 | 1.45 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 9.90 | 10.10 | 11.52 | 0.00 | 0.00% | 0 | 9 | 1.21 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 10.90 | 11.10 | 10.89 | -0.01 | -0.10% | 2 | 15 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 37.00 | 11.65 | 12.05 | 11.55 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 38.00 | 12.90 | 13.05 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 13.10 | 14.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 14.25 | 15.05 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 41.00 | 15.20 | 16.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |