Options Chain for ALCOA CORP COM (AA) - $28.17 as of 6/26/2025 10:51:27 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 14.80 | 16.75 | 14.39 | 0.00 | 0.00% | 0 | 2 | 4.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 11:58:51 AM EST |
18.00 | 11.75 | 12.80 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
19.00 | 10.75 | 11.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
20.00 | 9.75 | 10.95 | 9.42 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 11:58:51 AM EST |
21.00 | 8.80 | 9.85 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
22.00 | 7.70 | 9.75 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
22.50 | 7.35 | 8.50 | % | 0 | 0 | 1.72 | 0.98 | 0.01 | -0.01 | 6/26/2025 11:58:51 AM EST | |||
23.00 | 6.85 | 8.25 | 6.07 | 0.00 | 0.00% | 0 | 3 | 1.79 | 0.98 | 0.01 | -0.01 | 6/9/2025 | 6/26/2025 11:58:51 AM EST |
24.00 | 5.90 | 6.65 | 5.35 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.95 | 0.02 | -0.02 | 6/17/2025 | 6/26/2025 11:58:51 AM EST |
24.50 | 5.25 | 6.65 | % | 0 | 0 | 1.46 | 0.95 | 0.03 | -0.02 | 6/26/2025 11:58:51 AM EST | |||
25.00 | 4.75 | 5.60 | 3.56 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.93 | 0.03 | -0.02 | 6/20/2025 | 6/26/2025 11:58:51 AM EST |
25.50 | 4.45 | 5.75 | % | 0 | 0 | 1.34 | 0.92 | 0.04 | -0.02 | 6/26/2025 11:58:51 AM EST | |||
26.00 | 3.95 | 5.00 | 3.36 | 0.00 | 0.00% | 0 | 13 | 1.12 | 0.88 | 0.05 | -0.03 | 6/24/2025 | 6/26/2025 11:58:51 AM EST |
26.50 | 3.65 | 3.75 | 3.70 | +1.43 | +63.00% | 10 | 10 | 0.49 | 0.86 | 0.06 | -0.03 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
27.00 | 3.20 | 3.30 | 3.25 | +1.25 | +62.50% | 3 | 78 | 0.53 | 0.84 | 0.07 | -0.03 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
27.50 | 2.78 | 2.90 | 1.55 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.81 | 0.09 | -0.03 | 6/25/2025 | 6/26/2025 11:58:51 AM EST |
28.00 | 2.38 | 2.48 | 2.35 | +0.68 | +40.72% | 54 | 129 | 0.47 | 0.77 | 0.10 | -0.03 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
28.50 | 2.01 | 2.11 | 2.02 | +0.91 | +81.99% | 8 | 11 | 0.28 | 0.73 | 0.12 | -0.03 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
29.00 | 1.67 | 1.76 | 1.60 | +0.84 | +110.53% | 40 | 100 | 0.45 | 0.66 | 0.14 | -0.04 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
29.50 | 1.34 | 1.45 | 1.27 | +0.70 | +122.81% | 22 | 25 | 0.45 | 0.59 | 0.15 | -0.04 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
30.00 | 1.06 | 1.14 | 1.12 | +0.71 | +173.18% | 42 | 303 | 0.44 | 0.51 | 0.16 | -0.04 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
30.50 | 0.83 | 1.03 | 0.80 | +0.50 | +166.67% | 9 | 15 | 0.43 | 0.43 | 0.16 | -0.03 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
31.00 | 0.63 | 1.09 | 0.66 | +0.46 | +230.00% | 9 | 183 | 0.43 | 0.36 | 0.15 | -0.03 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
31.50 | 0.47 | 0.70 | 0.46 | +0.15 | +48.39% | 16 | 21 | 0.42 | 0.29 | 0.14 | -0.03 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
32.00 | 0.34 | 0.40 | 0.33 | +0.21 | +175.00% | 24 | 181 | 0.42 | 0.22 | 0.12 | -0.03 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
32.50 | 0.23 | 0.29 | 0.22 | +0.15 | +214.29% | 2 | 1 | 0.41 | 0.17 | 0.10 | -0.02 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
33.00 | 0.15 | 0.20 | 0.18 | 0.00 | 0.00% | 11 | 21 | 0.40 | 0.13 | 0.09 | -0.02 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
33.50 | 0.00 | 0.14 | 0.11 | % | 5 | 0 | 0.50 | 0.09 | 0.07 | -0.01 | 6/26/2025 | 6/26/2025 11:58:51 AM EST | |
34.00 | 0.04 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.07 | 0.05 | -0.01 | 6/17/2025 | 6/26/2025 11:58:51 AM EST |
35.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.03 | 0.03 | -0.01 | 6/11/2025 | 6/26/2025 11:58:51 AM EST |
36.00 | 0.00 | 0.04 | % | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
37.00 | 0.00 | 0.70 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
38.00 | 0.00 | 0.77 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
39.00 | 0.00 | 1.12 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 11:58:51 AM EST |
18.00 | 0.00 | 1.27 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
20.00 | 0.00 | 1.10 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
21.00 | 0.00 | 0.93 | 0.04 | 0.00 | 0.00% | 0 | 13 | 1.90 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 11:58:51 AM EST |
22.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 50 | 1.39 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 11:58:51 AM EST |
22.50 | 0.00 | 0.08 | 0.01 | -0.10 | -90.91% | 1 | 1 | 0.83 | -0.02 | 0.01 | -0.01 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
23.00 | 0.02 | 0.29 | 0.35 | +0.21 | +150.00% | 18 | 29 | 0.84 | -0.02 | 0.01 | -0.01 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
24.00 | 0.05 | 0.07 | 0.04 | -0.15 | -78.95% | 1 | 49 | 0.63 | -0.05 | 0.02 | -0.02 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
24.50 | 0.00 | 0.09 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.05 | 0.03 | -0.02 | 6/23/2025 | 6/26/2025 11:58:51 AM EST |
25.00 | 0.07 | 0.09 | 0.07 | -0.10 | -58.83% | 52 | 848 | 0.58 | -0.07 | 0.03 | -0.02 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
25.50 | 0.00 | 0.12 | 0.22 | 0.00 | 0.00% | 0 | 14 | 0.57 | -0.08 | 0.04 | -0.02 | 6/25/2025 | 6/26/2025 11:58:51 AM EST |
26.00 | 0.11 | 0.15 | 0.14 | -0.15 | -51.73% | 4 | 45 | 0.53 | -0.12 | 0.05 | -0.03 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
26.50 | 0.13 | 0.20 | 0.17 | -0.27 | -61.37% | 49 | 37 | 0.52 | -0.14 | 0.06 | -0.03 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
27.00 | 0.19 | 0.26 | 0.21 | -0.31 | -59.62% | 43 | 211 | 0.50 | -0.16 | 0.07 | -0.03 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
27.50 | 0.25 | 0.33 | 0.30 | -0.40 | -57.15% | 42 | 48 | 0.48 | -0.19 | 0.09 | -0.03 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
28.00 | 0.32 | 0.44 | 0.38 | -0.52 | -57.78% | 637 | 701 | 0.47 | -0.23 | 0.10 | -0.03 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
28.50 | 0.44 | 0.57 | 0.50 | -0.70 | -58.34% | 58 | 48 | 0.47 | -0.27 | 0.12 | -0.03 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
29.00 | 0.59 | 0.71 | 0.64 | -0.66 | -50.77% | 10 | 44 | 0.46 | -0.34 | 0.14 | -0.04 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
29.50 | 0.78 | 0.90 | 0.91 | % | 12 | 0 | 0.51 | -0.41 | 0.15 | -0.04 | 6/26/2025 | 6/26/2025 11:58:51 AM EST | |
30.00 | 0.91 | 1.11 | 1.12 | -0.91 | -44.83% | 450 | 25 | 0.44 | -0.49 | 0.16 | -0.04 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
30.50 | 1.12 | 1.36 | % | 0 | 0 | 0.44 | -0.57 | 0.16 | -0.03 | 6/26/2025 11:58:51 AM EST | |||
31.00 | 1.56 | 1.65 | 3.02 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.64 | 0.15 | -0.03 | 6/23/2025 | 6/26/2025 11:58:51 AM EST |
31.50 | 1.89 | 1.99 | % | 0 | 0 | 0.43 | -0.71 | 0.14 | -0.03 | 6/26/2025 11:58:51 AM EST | |||
32.00 | 2.27 | 2.35 | 3.65 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.78 | 0.12 | -0.03 | 6/18/2025 | 6/26/2025 11:58:51 AM EST |
32.50 | 2.65 | 2.77 | % | 0 | 0 | 0.28 | -0.83 | 0.10 | -0.02 | 6/26/2025 11:58:51 AM EST | |||
33.00 | 3.05 | 3.20 | 3.20 | -1.33 | -29.36% | 1 | 3 | 0.33 | -0.87 | 0.09 | -0.02 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
33.50 | 3.40 | 5.00 | % | 0 | 0 | 1.13 | -0.91 | 0.07 | -0.01 | 6/26/2025 11:58:51 AM EST | |||
34.00 | 3.95 | 5.25 | % | 0 | 0 | 1.08 | -0.93 | 0.05 | -0.01 | 6/26/2025 11:58:51 AM EST | |||
35.00 | 4.80 | 6.95 | % | 0 | 0 | 1.50 | -0.97 | 0.03 | -0.01 | 6/26/2025 11:58:51 AM EST | |||
36.00 | 5.75 | 8.00 | % | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
37.00 | 6.80 | 9.05 | % | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
38.00 | 7.80 | 10.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
39.00 | 8.85 | 11.05 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
40.00 | 9.85 | 12.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST |