Options Chain for ALCOA CORP COM (AA) - $28.36 as of 6/16/2025 7:30:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.85 | 17.65 | 13.35 | 0.00 | 0.00% | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 6/16/2025 3:59:49 PM EST |
| 15.00 | 12.35 | 15.70 | 13.90 | -0.12 | -0.86% | 1 | 26 | 7.77 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 17.50 | 11.30 | 11.75 | 11.20 | +2.40 | +27.28% | 3 | 36 | 5.45 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 19.00 | 9.80 | 10.25 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 20.00 | 8.90 | 9.10 | 8.90 | -0.65 | -6.81% | 10 | 96 | 4.17 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 21.00 | 7.45 | 9.05 | 8.40 | 0.00 | 0.00% | 0 | 5 | 1.82 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 22.00 | 6.80 | 7.15 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 22.50 | 6.45 | 7.50 | 6.45 | 0.00 | 0.00% | 0 | 311 | 1.98 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 23.00 | 4.75 | 7.10 | 5.40 | 0.00 | 0.00% | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:49 PM EST |
| 24.00 | 3.65 | 5.15 | 2.98 | 0.00 | 0.00% | 0 | 12 | 2.60 | 0.99 | 0.01 | -0.01 | 6/2/2025 | 6/16/2025 3:59:49 PM EST |
| 24.50 | 3.75 | 5.50 | 5.12 | 0.00 | 0.00% | 0 | 4 | 2.37 | 0.99 | 0.02 | -0.01 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 25.00 | 3.90 | 4.20 | 4.15 | +0.85 | +25.76% | 6 | 1,476 | 0.94 | 0.97 | 0.03 | -0.03 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 25.50 | 2.85 | 3.65 | 3.30 | 0.00 | 0.00% | 0 | 80 | 1.04 | 0.96 | 0.04 | -0.04 | 6/12/2025 | 6/16/2025 3:59:49 PM EST |
| 26.00 | 2.85 | 3.55 | 2.87 | +0.08 | +2.87% | 11 | 43 | 2.32 | 0.94 | 0.06 | -0.05 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 26.50 | 2.45 | 2.70 | 2.39 | +0.05 | +2.14% | 2 | 11 | 0.78 | 0.89 | 0.09 | -0.07 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 27.00 | 2.00 | 2.41 | 2.12 | +0.46 | +27.72% | 58 | 146 | 0.85 | 0.85 | 0.11 | -0.08 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 27.50 | 1.01 | 2.18 | 1.71 | +0.45 | +35.72% | 1 | 79 | 1.57 | 0.80 | 0.15 | -0.09 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 28.00 | 1.21 | 1.57 | 1.22 | +0.25 | +25.78% | 33 | 524 | 0.53 | 0.72 | 0.18 | -0.09 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 28.50 | 0.82 | 1.05 | 0.96 | +0.26 | +37.15% | 119 | 373 | 0.47 | 0.63 | 0.21 | -0.10 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 29.00 | 0.68 | 0.75 | 0.61 | +0.10 | +19.61% | 319 | 640 | 0.54 | 0.52 | 0.23 | -0.10 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 29.50 | 0.44 | 0.48 | 0.45 | +0.10 | +28.58% | 294 | 312 | 0.53 | 0.41 | 0.23 | -0.09 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 30.00 | 0.27 | 0.30 | 0.28 | -0.01 | -3.45% | 2,381 | 7,957 | 0.52 | 0.30 | 0.20 | -0.08 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 30.50 | 0.15 | 0.23 | 0.17 | -0.01 | -5.56% | 178 | 548 | 0.53 | 0.21 | 0.17 | -0.06 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 31.00 | 0.08 | 0.13 | 0.11 | +0.05 | +83.34% | 1,651 | 265 | 0.54 | 0.15 | 0.13 | -0.05 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 31.50 | 0.00 | 0.14 | 0.07 | 0.00 | 0.00% | 62 | 129 | 0.60 | 0.10 | 0.09 | -0.04 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 60 | 191 | 0.63 | 0.06 | 0.06 | -0.03 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 193 | 0.82 | 0.03 | 0.04 | -0.02 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.11 | 0.02 | +0.01 | +100.00% | 1 | 51 | 0.90 | 0.02 | 0.02 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 33.50 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 20 | 1.65 | 0.01 | 0.01 | 0.00 | 6/10/2025 | 6/16/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 21 | 2.42 | 0.00 | 0.01 | 0.00 | 6/5/2025 | 6/16/2025 3:59:49 PM EST |
| 34.50 | 0.00 | 2.13 | 0.12 | 0.00 | 0.00% | 0 | 9 | 2.05 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 82 | 8,655 | 0.79 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 35.50 | 0.00 | 2.13 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 0.21 | 0.25 | +0.20 | +400.00% | 1 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 0.05 | 0.05 | % | 1 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST | |
| 38.00 | 0.00 | 0.85 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 39.00 | 0.00 | 0.97 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,762 | 1.26 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,122 | 1.64 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,287 | 1.98 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 3,898 | 2.67 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/16/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,268 | 2.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.53 | 0.10 | 0.00 | 0.00% | 0 | 673 | 4.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 17 | 3.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 5,833 | 4.32 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,338 | 1.96 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 1.27 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 7,909 | 1.62 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 5 | 51 | 1.43 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 10 | 53 | 1.13 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.12 | 0.01 | -0.01 | -50.00% | 21 | 2,444 | 1.60 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.28 | 0.02 | -0.01 | -33.34% | 25 | 17 | 1.84 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.09 | 0.03 | -0.06 | -66.67% | 6 | 470 | 1.09 | -0.01 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 24.50 | 0.01 | 0.43 | 0.02 | -0.04 | -66.67% | 15 | 112 | 1.80 | -0.01 | 0.02 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 25.00 | 0.02 | 0.07 | 0.03 | -0.07 | -70.00% | 32 | 3,569 | 0.82 | -0.03 | 0.03 | -0.03 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 25.50 | 0.04 | 0.25 | 0.03 | -0.12 | -80.00% | 93 | 173 | 1.03 | -0.04 | 0.04 | -0.04 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.15 | 0.07 | -0.14 | -66.67% | 18 | 428 | 0.74 | -0.06 | 0.06 | -0.05 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 26.50 | 0.07 | 0.11 | 0.11 | -0.16 | -59.26% | 81 | 332 | 0.69 | -0.11 | 0.09 | -0.07 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 27.00 | 0.11 | 0.16 | 0.15 | -0.25 | -62.50% | 99 | 349 | 0.66 | -0.15 | 0.11 | -0.08 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 27.50 | 0.10 | 0.25 | 0.20 | -0.38 | -65.52% | 355 | 234 | 0.58 | -0.20 | 0.15 | -0.09 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 28.00 | 0.27 | 0.35 | 0.33 | -0.38 | -53.53% | 233 | 698 | 0.61 | -0.28 | 0.18 | -0.09 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 28.50 | 0.42 | 0.50 | 0.52 | -0.39 | -42.86% | 562 | 221 | 0.60 | -0.37 | 0.21 | -0.10 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 29.00 | 0.54 | 0.74 | 0.72 | -0.49 | -40.50% | 41 | 313 | 0.55 | -0.48 | 0.23 | -0.10 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 29.50 | 0.00 | 1.01 | 1.37 | 0.00 | 0.00% | 0 | 110 | 0.60 | -0.59 | 0.23 | -0.09 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 30.00 | 1.07 | 1.33 | 1.32 | -0.73 | -35.61% | 30 | 6,968 | 0.56 | -0.70 | 0.20 | -0.08 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 30.50 | 1.31 | 2.22 | 2.06 | 0.00 | 0.00% | 0 | 9 | 1.46 | -0.79 | 0.17 | -0.06 | 6/12/2025 | 6/16/2025 3:59:49 PM EST |
| 31.00 | 1.96 | 2.33 | 2.20 | -1.20 | -35.30% | 1 | 1 | 1.07 | -0.85 | 0.13 | -0.05 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 31.50 | 2.48 | 2.71 | 2.61 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.90 | 0.09 | -0.04 | 6/10/2025 | 6/16/2025 3:59:49 PM EST |
| 32.00 | 1.73 | 3.50 | 3.57 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.94 | 0.06 | -0.03 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 32.50 | 2.26 | 4.30 | % | 0 | 0 | 0.91 | -0.97 | 0.04 | -0.02 | 6/16/2025 3:59:49 PM EST | |||
| 33.00 | 2.73 | 4.20 | % | 0 | 0 | 2.30 | -0.98 | 0.02 | -0.01 | 6/16/2025 3:59:49 PM EST | |||
| 33.50 | 2.90 | 4.60 | % | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 34.00 | 4.90 | 5.30 | % | 0 | 0 | 1.66 | -1.00 | 0.01 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 34.50 | 4.70 | 6.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 35.00 | 5.90 | 6.10 | 6.15 | -0.20 | -3.15% | 901 | 1,247 | 1.18 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 35.50 | 6.10 | 6.65 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 36.00 | 6.75 | 7.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 37.00 | 7.75 | 8.15 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 38.00 | 8.65 | 9.25 | 10.60 | 0.00 | 0.00% | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:49 PM EST |
| 39.00 | 9.65 | 10.45 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 40.00 | 10.05 | 11.15 | 11.15 | -0.80 | -6.70% | 2,576 | 2,028 | 2.18 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 45.00 | 15.40 | 16.10 | 16.20 | -0.75 | -4.43% | 1,670 | 1,568 | 2.95 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 50.00 | 20.65 | 21.70 | 20.80 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 3:59:49 PM EST |
| 55.00 | 24.75 | 26.75 | 20.45 | 0.00 | 0.00% | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 6/16/2025 3:59:49 PM EST |
| 60.00 | 30.45 | 31.20 | 18.50 | 0.00 | 0.00% | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 6/16/2025 3:59:49 PM EST |
| 65.00 | 35.40 | 36.85 | 21.30 | 0.00 | 0.00% | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 6/16/2025 3:59:49 PM EST |