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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 13.55 | 15.25 | 14.43 | 0.00 | 0.00% | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 15.00 | 13.45 | 14.15 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 16.00 | 12.85 | 13.45 | 12.75 | 0.00 | 0.00% | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:49 PM EST |
| 17.00 | 11.70 | 12.60 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 18.00 | 10.20 | 11.55 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 19.00 | 9.50 | 11.10 | 9.95 | 0.00 | 0.00% | 0 | 8 | 2.35 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 20.00 | 8.75 | 9.90 | 9.35 | 0.00 | 0.00% | 0 | 13 | 2.68 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 21.00 | 7.30 | 9.10 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 22.00 | 6.40 | 7.15 | 5.05 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:49 PM EST |
| 22.50 | 6.00 | 7.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 23.00 | 4.65 | 7.50 | 5.91 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.99 | 0.01 | -0.01 | 6/9/2025 | 6/16/2025 3:59:49 PM EST |
| 24.00 | 4.60 | 5.20 | 4.22 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.98 | 0.02 | -0.01 | 6/6/2025 | 6/16/2025 3:59:49 PM EST |
| 24.50 | 3.65 | 4.85 | % | 0 | 0 | 1.56 | 0.97 | 0.03 | -0.02 | 6/16/2025 3:59:49 PM EST | |||
| 25.00 | 3.70 | 5.20 | 3.45 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.95 | 0.04 | -0.02 | 6/6/2025 | 6/16/2025 3:59:49 PM EST |
| 25.50 | 2.52 | 3.80 | % | 0 | 0 | 1.06 | 0.93 | 0.05 | -0.02 | 6/16/2025 3:59:49 PM EST | |||
| 26.00 | 3.15 | 3.55 | 3.00 | 0.00 | 0.00% | 0 | 43 | 0.68 | 0.89 | 0.07 | -0.03 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 26.50 | 2.73 | 3.35 | 2.31 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.86 | 0.09 | -0.03 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 27.00 | 2.21 | 2.77 | 2.38 | +0.54 | +29.35% | 50 | 63 | 0.63 | 0.81 | 0.11 | -0.04 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 27.50 | 1.18 | 2.53 | 2.01 | +0.40 | +24.85% | 1 | 14 | 0.90 | 0.75 | 0.13 | -0.04 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 28.00 | 1.60 | 1.79 | 1.64 | +0.37 | +29.14% | 2 | 204 | 0.72 | 0.68 | 0.15 | -0.05 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 28.50 | 0.52 | 1.49 | 1.46 | +0.43 | +41.75% | 10 | 65 | 0.57 | 0.61 | 0.16 | -0.05 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 29.00 | 1.01 | 1.31 | 1.03 | +0.20 | +24.10% | 113 | 344 | 0.51 | 0.53 | 0.17 | -0.05 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 29.50 | 0.48 | 0.91 | 0.93 | +0.28 | +43.08% | 15 | 20 | 0.42 | 0.44 | 0.17 | -0.05 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 30.00 | 0.57 | 0.70 | 0.57 | +0.05 | +9.62% | 128 | 302 | 0.50 | 0.36 | 0.16 | -0.04 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 30.50 | 0.00 | 0.67 | 0.46 | +0.07 | +17.95% | 279 | 275 | 0.51 | 0.29 | 0.15 | -0.04 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 31.00 | 0.31 | 0.39 | 0.31 | -0.02 | -6.07% | 375 | 135 | 0.49 | 0.21 | 0.13 | -0.03 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 31.50 | 0.21 | 0.26 | 0.22 | +0.01 | +4.77% | 14 | 36 | 0.48 | 0.16 | 0.11 | -0.02 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 32.00 | 0.14 | 0.21 | 0.15 | +0.02 | +15.39% | 13 | 54 | 0.48 | 0.11 | 0.08 | -0.02 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 32.50 | 0.09 | 0.13 | 0.11 | -0.05 | -31.25% | 62 | 9 | 0.49 | 0.07 | 0.06 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.15 | 0.07 | -0.13 | -65.00% | 10 | 148 | 0.50 | 0.05 | 0.05 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 33.50 | 0.00 | 1.29 | 0.12 | 0.00 | 0.00% | 0 | 12 | 1.40 | 0.04 | 0.03 | -0.01 | 6/10/2025 | 6/16/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.34 | 0.05 | -0.22 | -81.49% | 7 | 75 | 0.86 | 0.02 | 0.02 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.15 | 0.03 | -0.02 | -40.00% | 1 | 50 | 0.77 | 0.01 | 0.01 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 30 | 0.54 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 1.27 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 1.06 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 39.00 | 0.00 | 0.68 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.59 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.84 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 1.15 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.94 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 1.27 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 2.13 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.20 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 17 | 28 | 1.16 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 1.27 | 0.90 | 0.00 | 0.00% | 0 | 28 | 2.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.18 | 0.02 | -0.05 | -71.43% | 18 | 106 | 1.09 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.20 | 0.02 | % | 514 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST | |
| 23.00 | 0.01 | 0.19 | 0.03 | -0.05 | -62.50% | 2 | 114 | 0.87 | -0.01 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | -0.05 | -38.47% | 503 | 101 | 0.67 | -0.02 | 0.02 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 24.50 | 0.06 | 0.12 | 0.08 | -0.06 | -42.86% | 1 | 1 | 0.71 | -0.03 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 25.00 | 0.09 | 0.15 | 0.12 | -0.13 | -52.00% | 30 | 324 | 0.63 | -0.05 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 25.50 | 0.00 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.07 | 0.05 | -0.02 | 6/12/2025 | 6/16/2025 3:59:49 PM EST |
| 26.00 | 0.17 | 0.27 | 0.22 | -0.23 | -51.12% | 596 | 109 | 0.61 | -0.11 | 0.07 | -0.03 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 26.50 | 0.21 | 0.33 | 0.29 | -0.21 | -42.00% | 27 | 11 | 0.60 | -0.14 | 0.09 | -0.03 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.45 | 0.37 | -0.30 | -44.78% | 16 | 75 | 0.62 | -0.19 | 0.11 | -0.04 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.61 | 0.49 | -0.24 | -32.88% | 204 | 24 | 0.62 | -0.25 | 0.13 | -0.04 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.72 | 0.70 | -0.39 | -35.78% | 14 | 128 | 0.60 | -0.32 | 0.15 | -0.05 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 28.50 | 0.75 | 0.89 | 0.89 | -0.47 | -34.56% | 7 | 52 | 0.55 | -0.39 | 0.16 | -0.05 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 29.00 | 0.96 | 1.11 | 1.10 | -0.05 | -4.35% | 3 | 83 | 0.55 | -0.47 | 0.17 | -0.05 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 29.50 | 0.65 | 1.38 | 1.21 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.56 | 0.17 | -0.05 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 30.00 | 1.49 | 1.66 | 1.68 | -0.35 | -17.25% | 2 | 43 | 0.52 | -0.64 | 0.16 | -0.04 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 30.50 | 1.46 | 2.12 | 1.77 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.71 | 0.15 | -0.04 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 31.00 | 2.23 | 2.49 | 3.08 | 0.00 | 0.00% | 0 | 15 | 0.86 | -0.79 | 0.13 | -0.03 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 31.50 | 2.45 | 2.89 | % | 0 | 0 | 1.20 | -0.84 | 0.11 | -0.02 | 6/16/2025 3:59:49 PM EST | |||
| 32.00 | 2.91 | 4.60 | 3.15 | -1.45 | -31.53% | 1 | 2 | 1.28 | -0.89 | 0.08 | -0.02 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 32.50 | 2.02 | 3.70 | % | 0 | 0 | 0.77 | -0.93 | 0.06 | -0.01 | 6/16/2025 3:59:49 PM EST | |||
| 33.00 | 3.55 | 4.35 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.95 | 0.05 | -0.01 | 5/23/2025 | 6/16/2025 3:59:49 PM EST |
| 33.50 | 4.30 | 4.80 | % | 0 | 0 | 0.60 | -0.96 | 0.03 | -0.01 | 6/16/2025 3:59:49 PM EST | |||
| 34.00 | 4.30 | 6.30 | % | 0 | 0 | 1.33 | -0.98 | 0.02 | -0.01 | 6/16/2025 3:59:49 PM EST | |||
| 35.00 | 5.75 | 6.50 | 6.47 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.99 | 0.01 | 0.00 | 5/15/2025 | 6/16/2025 3:59:49 PM EST |
| 36.00 | 5.95 | 8.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 37.00 | 7.65 | 9.10 | 7.45 | 0.00 | 0.00% | 0 | 3 | 0.89 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 38.00 | 8.40 | 9.60 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 39.00 | 9.55 | 10.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 40.00 | 10.70 | 11.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST |