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 | 10.95 | 11.85 | % | 0 | 0 | 1.79 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 15.00 | 10.00 | 12.05 | % | 0 | 0 | 1.58 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 16.00 | 9.05 | 9.25 | % | 0 | 0 | 1.48 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 17.00 | 7.55 | 8.70 | 8.20 | -0.53 | -6.08% | 2 | 2 | 1.07 | 0.97 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 18.00 | 6.20 | 8.30 | % | 0 | 0 | 1.24 | 0.94 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 19.00 | 5.55 | 6.85 | % | 0 | 0 | 0.72 | 0.91 | 0.03 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 20.00 | 4.20 | 7.25 | % | 0 | 0 | 0.89 | 0.88 | 0.03 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 21.00 | 3.90 | 5.70 | 4.44 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.83 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 22.00 | 2.91 | 4.65 | % | 0 | 0 | 0.56 | 0.78 | 0.05 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 23.00 | 2.89 | 3.15 | % | 0 | 0 | 0.60 | 0.72 | 0.06 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 24.00 | 1.75 | 2.66 | % | 0 | 0 | 0.60 | 0.64 | 0.07 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 1.80 | 1.96 | % | 0 | 0 | 0.53 | 0.57 | 0.08 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 26.00 | 1.33 | 1.50 | 1.49 | % | 30 | 0 | 0.52 | 0.48 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 27.00 | 0.94 | 1.19 | 1.09 | -0.17 | -13.50% | 14 | 6 | 0.53 | 0.40 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 28.00 | 0.64 | 0.85 | 0.87 | 0.00 | 0.00% | 0 | 102 | 0.51 | 0.33 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 29.00 | 0.43 | 0.67 | % | 0 | 0 | 0.51 | 0.26 | 0.07 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 0.27 | 0.39 | 0.34 | +0.01 | +3.03% | 8 | 2 | 0.55 | 0.20 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 0.16 | 0.40 | % | 0 | 0 | 0.50 | 0.14 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.18 | % | 0 | 0 | 0.52 | 0.11 | 0.04 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 1.26 | % | 0 | 0 | 1.07 | 0.09 | 0.04 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.06 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.04 | 0.02 | -0.01 | 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 | 0.21 | % | 0 | 0 | 1.21 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.30 | % | 0 | 0 | 1.07 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.36 | % | 0 | 0 | 1.01 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.19 | % | 0 | 0 | 0.76 | -0.06 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 19.00 | 0.17 | 0.31 | % | 0 | 0 | 0.70 | -0.09 | 0.03 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 20.00 | 0.28 | 0.52 | % | 0 | 0 | 0.70 | -0.12 | 0.03 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 21.00 | 0.44 | 0.55 | % | 0 | 0 | 0.65 | -0.17 | 0.04 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 22.00 | 0.66 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.22 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 23.00 | 0.89 | 1.21 | % | 0 | 0 | 0.64 | -0.28 | 0.06 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 24.00 | 1.27 | 1.54 | 1.33 | % | 1 | 0 | 0.63 | -0.36 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 25.00 | 1.68 | 1.83 | 1.58 | 0.00 | 0.00% | 0 | 20 | 0.59 | -0.43 | 0.08 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 26.00 | 1.64 | 2.37 | % | 0 | 0 | 0.89 | -0.52 | 0.08 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 27.00 | 2.82 | 3.90 | 2.54 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.60 | 0.08 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 28.00 | 2.91 | 3.70 | 3.45 | % | 6 | 0 | 0.61 | -0.67 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 29.00 | 3.70 | 5.15 | 4.40 | +0.46 | +11.68% | 1 | 7 | 0.59 | -0.74 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 5.15 | 5.60 | % | 0 | 0 | 0.92 | -0.80 | 0.06 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 31.00 | 5.10 | 6.30 | % | 0 | 0 | 0.36 | -0.86 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 32.00 | 6.55 | 7.30 | % | 0 | 0 | 0.68 | -0.89 | 0.04 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 33.00 | 7.40 | 8.75 | % | 0 | 0 | 0.97 | -0.91 | 0.04 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 34.00 | 8.35 | 9.35 | % | 0 | 0 | 0.77 | -0.94 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 9.25 | 11.00 | % | 0 | 0 | 0.78 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST |