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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.20 | 14.50 | 13.35 | 0.00 | 0.00% | 0 | 15 | 2.47 | 0.99 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 9.65 | 10.60 | 10.50 | 0.00 | 0.00% | 0 | 29 | 1.44 | 0.98 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 17.50 | 7.65 | 8.00 | 7.59 | 0.00 | 0.00% | 0 | 39 | 1.05 | 0.94 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 5.45 | 6.30 | 5.55 | -0.70 | -11.20% | 4 | 111 | 0.82 | 0.86 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 3.50 | 3.60 | 3.70 | -0.26 | -6.57% | 14 | 310 | 0.58 | 0.74 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 1.91 | 2.21 | 2.07 | -0.26 | -11.16% | 67 | 825 | 0.56 | 0.55 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.40 | 0.43 | 0.40 | -0.10 | -20.00% | 444 | 2,117 | 0.50 | 0.17 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.06 | 0.16 | 0.08 | -0.02 | -20.00% | 3 | 8,339 | 0.55 | 0.04 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 20 | 4,801 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3,125 | 0.65 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,363 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 3,898 | 0.94 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 2,269 | 1.30 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 697 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.02 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.08 | -0.01 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 0.01 | 0.16 | 0.10 | -0.06 | -37.50% | 5 | 5,838 | 0.78 | -0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 17.50 | 0.12 | 0.21 | 0.16 | +0.04 | +33.34% | 31 | 1,088 | 0.70 | -0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 0.37 | 0.43 | 0.40 | +0.04 | +11.12% | 32 | 7,836 | 0.63 | -0.14 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 0.93 | 0.98 | 0.95 | +0.13 | +15.86% | 68 | 2,317 | 0.60 | -0.26 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 1.80 | 2.10 | 1.87 | +0.16 | +9.36% | 776 | 1,230 | 0.56 | -0.45 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 5.25 | 5.35 | 5.25 | +0.55 | +11.71% | 10 | 7,701 | 0.55 | -0.83 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 9.90 | 10.10 | 9.89 | +0.40 | +4.22% | 36 | 3,755 | 0.72 | -0.96 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 14.90 | 15.05 | 14.75 | +0.29 | +2.01% | 4 | 2,027 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 19.90 | 20.05 | 19.20 | 0.00 | 0.00% | 0 | 1,575 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 24.10 | 25.05 | 25.50 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 28.25 | 31.50 | 20.45 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 33.40 | 36.90 | 18.50 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 38.15 | 41.50 | 21.30 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:58 PM EST |