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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 7.50 | 8.75 | % | 0 | 0 | 1.47 | 0.93 | 0.02 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 24.00 | 6.80 | 8.35 | % | 0 | 0 | 1.34 | 0.91 | 0.03 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 25.00 | 5.95 | 6.20 | % | 0 | 0 | 1.28 | 0.87 | 0.03 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 26.00 | 5.15 | 5.30 | % | 0 | 0 | 1.18 | 0.83 | 0.04 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 27.00 | 4.35 | 4.55 | % | 0 | 0 | 0.57 | 0.78 | 0.05 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 28.00 | 3.70 | 3.80 | % | 0 | 0 | 0.55 | 0.72 | 0.06 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 29.00 | 3.05 | 3.15 | 2.69 | -1.94 | -41.91% | 2 | 1 | 0.56 | 0.66 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 2.30 | 2.58 | % | 0 | 0 | 0.53 | 0.59 | 0.07 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 31.00 | 2.00 | 2.20 | 1.88 | -0.35 | -15.70% | 1 | 6 | 0.56 | 0.51 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 32.00 | 1.57 | 1.65 | 1.40 | -0.30 | -17.65% | 10 | 5 | 0.54 | 0.44 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 33.00 | 1.21 | 1.29 | 1.24 | % | 16 | 0 | 0.54 | 0.37 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 34.00 | 0.93 | 1.00 | % | 0 | 0 | 0.53 | 0.31 | 0.07 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 35.00 | 0.71 | 0.77 | 0.66 | -0.15 | -18.52% | 14 | 2 | 0.53 | 0.25 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 36.00 | 0.52 | 0.59 | % | 0 | 0 | 0.53 | 0.20 | 0.05 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 37.00 | 0.38 | 0.53 | % | 0 | 0 | 0.55 | 0.16 | 0.05 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 38.00 | 0.28 | 0.33 | 0.25 | -0.09 | -26.48% | 1 | 3 | 0.53 | 0.12 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 39.00 | 0.20 | 0.26 | % | 0 | 0 | 0.53 | 0.10 | 0.03 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 40.00 | 0.14 | 0.19 | 0.11 | % | 1 | 0 | 0.53 | 0.07 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 41.00 | 0.09 | 0.15 | % | 0 | 0 | 0.53 | 0.06 | 0.02 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 42.00 | 0.03 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 43.00 | 0.01 | 0.75 | % | 0 | 0 | 0.68 | 0.03 | 0.01 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.02 | 0.01 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 0.99 | 0.02 | 0.01 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.18 | 0.23 | 0.19 | +0.02 | +11.77% | 7 | 12 | 0.63 | -0.07 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 24.00 | 0.27 | 0.31 | 0.35 | +0.10 | +40.00% | 3 | 2 | 0.61 | -0.09 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 25.00 | 0.39 | 0.44 | 0.46 | +0.09 | +24.33% | 5 | 23 | 0.60 | -0.13 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 26.00 | 0.56 | 0.61 | % | 0 | 0 | 0.59 | -0.17 | 0.04 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 27.00 | 0.77 | 0.86 | % | 0 | 0 | 0.58 | -0.22 | 0.05 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 28.00 | 1.07 | 1.13 | 0.88 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.28 | 0.06 | -0.03 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 29.00 | 1.42 | 1.51 | 1.79 | +0.97 | +118.30% | 1 | 2 | 0.57 | -0.34 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 1.80 | 1.93 | 1.82 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.41 | 0.07 | -0.03 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 31.00 | 1.52 | 2.44 | 2.06 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.49 | 0.07 | -0.03 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 32.00 | 2.70 | 3.05 | 2.57 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.56 | 0.07 | -0.03 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 33.00 | 3.55 | 3.70 | 3.85 | % | 10 | 0 | 0.54 | -0.63 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 34.00 | 4.25 | 4.40 | 4.11 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.69 | 0.07 | -0.03 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 35.00 | 5.05 | 5.20 | % | 0 | 0 | 0.54 | -0.75 | 0.06 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 36.00 | 4.35 | 6.00 | % | 0 | 0 | 1.06 | -0.80 | 0.05 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 37.00 | 5.70 | 6.90 | 7.10 | % | 19 | 0 | 1.16 | -0.84 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 38.00 | 7.60 | 7.80 | 7.54 | 0.00 | 0.00% | 0 | 52 | 1.00 | -0.88 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 39.00 | 7.00 | 8.75 | % | 0 | 0 | 1.23 | -0.90 | 0.03 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 40.00 | 7.85 | 9.70 | % | 0 | 0 | 1.28 | -0.93 | 0.03 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 41.00 | 10.45 | 10.65 | % | 0 | 0 | 1.33 | -0.94 | 0.02 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 42.00 | 11.40 | 12.10 | % | 0 | 0 | 1.38 | -0.96 | 0.02 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 43.00 | 11.55 | 13.40 | % | 0 | 0 | 1.43 | -0.97 | 0.01 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 44.00 | 12.35 | 14.75 | % | 0 | 0 | 1.47 | -0.98 | 0.01 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 45.00 | 13.70 | 15.20 | % | 0 | 0 | 1.52 | -0.98 | 0.01 | 0.00 | 3/31/2025 3:59:57 PM EST |