Options Chain for ALCOA CORP COM (AA) - $28.07 as of 5/27/2025 1:30:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 14.20 | 14.45 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 15.00 | 13.20 | 13.35 | 14.50 | 0.00 | 0.00% | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:54 PM EST |
| 16.00 | 12.20 | 12.45 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 17.00 | 11.25 | 11.40 | 12.70 | 0.00 | 0.00% | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:54 PM EST |
| 18.00 | 10.20 | 10.40 | 6.63 | 0.00 | 0.00% | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:54 PM EST |
| 19.00 | 9.20 | 9.40 | 10.55 | 0.00 | 0.00% | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:54 PM EST |
| 20.00 | 8.25 | 8.65 | 8.25 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 21.00 | 7.25 | 7.40 | 5.12 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:54 PM EST |
| 22.00 | 6.25 | 6.40 | 7.58 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:54 PM EST |
| 23.00 | 5.25 | 5.50 | 6.47 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.98 | 0.02 | -0.01 | 5/14/2025 | 5/27/2025 12:58:54 PM EST |
| 24.00 | 4.30 | 4.45 | 5.58 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.95 | 0.03 | -0.02 | 5/16/2025 | 5/27/2025 12:58:54 PM EST |
| 24.50 | 3.85 | 4.00 | % | 0 | 0 | 0.58 | 0.93 | 0.05 | -0.02 | 5/27/2025 12:58:54 PM EST | |||
| 25.00 | 3.40 | 3.50 | 4.67 | 0.00 | 0.00% | 0 | 53 | 0.60 | 0.91 | 0.06 | -0.03 | 5/16/2025 | 5/27/2025 12:58:54 PM EST |
| 25.50 | 2.95 | 3.05 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.87 | 0.08 | -0.03 | 5/20/2025 | 5/27/2025 12:58:54 PM EST |
| 26.00 | 2.52 | 2.72 | 2.61 | +0.07 | +2.76% | 1 | 82 | 0.54 | 0.83 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 26.50 | 2.06 | 2.32 | 2.08 | -0.65 | -23.81% | 1 | 15 | 0.46 | 0.78 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 27.00 | 1.74 | 1.95 | 1.77 | +0.02 | +1.15% | 61 | 127 | 0.52 | 0.72 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 27.50 | 1.39 | 1.47 | 1.43 | -0.03 | -2.06% | 3 | 53 | 0.51 | 0.65 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 28.00 | 1.09 | 1.15 | 1.11 | -0.12 | -9.76% | 35 | 222 | 0.50 | 0.57 | 0.16 | -0.05 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 28.50 | 0.83 | 0.98 | 0.88 | +0.01 | +1.15% | 54 | 59 | 0.49 | 0.49 | 0.17 | -0.05 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 29.00 | 0.61 | 0.73 | 0.60 | -0.10 | -14.29% | 49 | 155 | 0.49 | 0.41 | 0.17 | -0.05 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 29.50 | 0.44 | 0.50 | 0.43 | -0.11 | -20.37% | 83 | 12 | 0.49 | 0.33 | 0.16 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 30.00 | 0.31 | 0.34 | 0.32 | -0.09 | -21.96% | 39 | 164 | 0.48 | 0.25 | 0.14 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 30.50 | 0.21 | 0.26 | 0.24 | -0.06 | -20.00% | 18 | 10 | 0.48 | 0.19 | 0.12 | -0.03 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 31.00 | 0.13 | 0.17 | 0.14 | -0.08 | -36.37% | 18 | 106 | 0.48 | 0.14 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 31.50 | 0.00 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.10 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 32.00 | 0.06 | 0.08 | 0.08 | -0.02 | -20.00% | 2 | 171 | 0.49 | 0.07 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 32.50 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.05 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 33.00 | 0.02 | 0.04 | 0.04 | -0.10 | -71.43% | 10 | 34 | 0.49 | 0.03 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 33.50 | 0.00 | 1.15 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.02 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 12:58:54 PM EST |
| 34.00 | 0.00 | 0.20 | 0.01 | -0.04 | -80.00% | 46 | 99 | 0.85 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 34.50 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 35.00 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.29 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 35.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 18 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:54 PM EST |
| 36.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:54 PM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 38.00 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 40.00 | 0.00 | 0.02 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 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 | 0.04 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 15.00 | 0.00 | 0.04 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 16.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:54 PM EST |
| 17.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 8 | 2.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 19.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:54 PM EST |
| 20.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 73 | 1.50 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 21.00 | 0.00 | 0.20 | 0.02 | -0.04 | -66.67% | 10 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 22.00 | 0.00 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 38 | 1.54 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:54 PM EST |
| 23.00 | 0.01 | 0.05 | 0.05 | -0.09 | -64.29% | 1 | 130 | 0.64 | -0.02 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 24.00 | 0.05 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 88 | 0.64 | -0.05 | 0.03 | -0.02 | 5/20/2025 | 5/27/2025 12:58:54 PM EST |
| 24.50 | 0.07 | 0.11 | 0.08 | -0.16 | -66.67% | 21 | 20 | 0.61 | -0.07 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 25.00 | 0.11 | 0.15 | 0.13 | -0.12 | -48.00% | 12 | 202 | 0.60 | -0.09 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 25.50 | 0.16 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.13 | 0.08 | -0.03 | 5/21/2025 | 5/27/2025 12:58:54 PM EST |
| 26.00 | 0.18 | 0.27 | 0.23 | -0.17 | -42.50% | 6 | 175 | 0.56 | -0.17 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 26.50 | 0.31 | 0.37 | 0.31 | -0.24 | -43.64% | 40 | 32 | 0.55 | -0.22 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 27.00 | 0.29 | 0.49 | 0.46 | -0.11 | -19.30% | 3 | 73 | 0.53 | -0.28 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 27.50 | 0.59 | 0.64 | 0.97 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.35 | 0.15 | -0.05 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 28.00 | 0.77 | 0.83 | 0.82 | -0.24 | -22.65% | 26 | 44 | 0.51 | -0.43 | 0.16 | -0.05 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 28.50 | 1.02 | 1.15 | 1.07 | -0.25 | -18.94% | 12 | 31 | 0.54 | -0.51 | 0.17 | -0.05 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 29.00 | 1.29 | 1.36 | 1.32 | -0.25 | -15.93% | 11 | 47 | 0.50 | -0.59 | 0.17 | -0.05 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 29.50 | 1.57 | 1.79 | 2.04 | 0.00 | 0.00% | 0 | 9 | 0.56 | -0.67 | 0.16 | -0.04 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 30.00 | 1.90 | 2.05 | 2.45 | 0.00 | 0.00% | 0 | 27 | 0.56 | -0.75 | 0.14 | -0.04 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 30.50 | 2.36 | 2.47 | 2.64 | 0.00 | 0.00% | 0 | 23 | 0.56 | -0.81 | 0.12 | -0.03 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 31.00 | 2.78 | 2.89 | 3.05 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.86 | 0.10 | -0.03 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 31.50 | 3.15 | 3.35 | % | 0 | 0 | 0.55 | -0.90 | 0.08 | -0.02 | 5/27/2025 12:58:54 PM EST | |||
| 32.00 | 3.70 | 3.85 | 7.10 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.93 | 0.06 | -0.01 | 5/6/2025 | 5/27/2025 12:58:54 PM EST |
| 32.50 | 4.05 | 4.35 | % | 0 | 0 | 0.59 | -0.95 | 0.04 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 33.00 | 4.65 | 4.80 | % | 0 | 0 | 0.64 | -0.97 | 0.03 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 33.50 | 5.15 | 5.30 | % | 0 | 0 | 0.68 | -0.98 | 0.02 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 34.00 | 5.65 | 5.80 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 34.50 | 6.10 | 6.30 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 35.00 | 6.60 | 6.80 | 5.45 | 0.00 | 0.00% | 0 | 12 | 0.82 | -1.00 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 12:58:54 PM EST |
| 35.50 | 7.15 | 7.30 | 7.35 | 0.00 | 0.00% | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 36.00 | 7.65 | 7.80 | 7.43 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:54 PM EST |
| 37.00 | 8.60 | 8.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 38.00 | 9.65 | 9.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 39.00 | 10.65 | 10.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 40.00 | 11.65 | 11.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST |