Options Chain for ALCOA CORP COM (AA) - $28.35 as of 6/13/2025 8:50:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.85 | 13.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 18.00 | 9.75 | 11.55 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 19.00 | 7.75 | 10.85 | % | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 20.00 | 8.00 | 9.50 | % | 0 | 0 | 1.01 | 0.97 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 21.00 | 7.55 | 7.85 | % | 0 | 0 | 1.09 | 0.94 | 0.02 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 22.00 | 6.65 | 8.10 | % | 0 | 0 | 0.84 | 0.91 | 0.03 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 23.00 | 5.60 | 6.05 | % | 0 | 0 | 0.82 | 0.87 | 0.04 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 24.00 | 4.25 | 6.00 | % | 0 | 0 | 0.60 | 0.83 | 0.05 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 25.00 | 2.69 | 4.45 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.78 | 0.05 | -0.02 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 26.00 | 2.85 | 3.70 | 3.94 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.72 | 0.06 | -0.03 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 27.00 | 1.78 | 3.05 | 3.05 | -0.13 | -4.09% | 8 | 1 | 0.41 | 0.65 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 28.00 | 2.33 | 2.47 | 2.17 | -0.81 | -27.19% | 1 | 11 | 0.56 | 0.58 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 29.00 | 1.75 | 1.98 | 1.72 | -0.19 | -9.95% | 2 | 16 | 0.54 | 0.50 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 30.00 | 1.26 | 1.70 | 1.24 | -0.32 | -20.52% | 1 | 46 | 0.54 | 0.43 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 31.00 | 1.05 | 1.21 | 1.05 | -0.16 | -13.23% | 2 | 1 | 0.53 | 0.36 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 32.00 | 0.28 | 1.03 | 0.80 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.29 | 0.07 | -0.02 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 33.00 | 0.52 | 1.61 | 0.55 | 0.00 | 0.00% | 0 | 25 | 0.63 | 0.24 | 0.06 | -0.02 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 34.00 | 0.27 | 0.58 | 0.44 | 0.00 | 0.00% | 0 | 19 | 0.55 | 0.19 | 0.05 | -0.02 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 35.00 | 0.26 | 0.42 | 0.32 | 0.00 | 0.00% | 0 | 14 | 0.52 | 0.15 | 0.04 | -0.01 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.32 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.11 | 0.04 | -0.01 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 1.83 | % | 0 | 0 | 1.18 | 0.09 | 0.03 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 1.56 | % | 0 | 0 | 1.05 | 0.07 | 0.02 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 1.54 | % | 0 | 0 | 1.10 | 0.05 | 0.02 | -0.01 | 6/13/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.16 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 1.55 | % | 0 | 0 | 1.61 | -0.01 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 1.50 | % | 0 | 0 | 1.45 | -0.02 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.56 | 0.14 | 0.00 | 0.00% | 0 | 10 | 1.61 | -0.03 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.29 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.06 | 0.02 | -0.01 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.49 | 0.30 | +0.07 | +30.44% | 4 | 1 | 0.81 | -0.09 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 23.00 | 0.30 | 0.51 | 0.37 | +0.04 | +12.13% | 9 | 5 | 0.61 | -0.13 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 24.00 | 0.24 | 1.35 | 0.56 | +0.09 | +19.15% | 27 | 5 | 0.99 | -0.17 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 25.00 | 0.77 | 1.45 | 0.73 | +0.07 | +10.61% | 5 | 26 | 0.68 | -0.22 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 26.00 | 1.05 | 1.20 | 1.04 | +0.01 | +0.98% | 1 | 29 | 0.59 | -0.28 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 27.00 | 1.39 | 1.55 | 1.12 | -0.21 | -15.79% | 1 | 38 | 0.58 | -0.35 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 28.00 | 1.57 | 1.96 | 1.21 | -0.41 | -25.31% | 2 | 17 | 0.53 | -0.42 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 29.00 | 2.08 | 2.59 | 1.91 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.50 | 0.08 | -0.03 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 30.00 | 2.77 | 3.05 | 2.75 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.57 | 0.08 | -0.03 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 31.00 | 3.50 | 3.75 | % | 0 | 0 | 0.54 | -0.64 | 0.07 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 32.00 | 4.25 | 4.45 | 4.01 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.71 | 0.07 | -0.02 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 33.00 | 4.90 | 5.50 | % | 0 | 0 | 0.69 | -0.76 | 0.06 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 34.00 | 5.70 | 6.25 | % | 0 | 0 | 0.77 | -0.81 | 0.05 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 35.00 | 6.65 | 7.30 | % | 0 | 0 | 0.68 | -0.85 | 0.04 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 36.00 | 7.45 | 8.40 | % | 0 | 0 | 0.73 | -0.89 | 0.04 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 37.00 | 6.90 | 9.70 | % | 0 | 0 | 0.98 | -0.91 | 0.03 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 38.00 | 8.95 | 10.05 | % | 0 | 0 | 0.98 | -0.93 | 0.02 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 39.00 | 9.10 | 12.40 | % | 0 | 0 | 1.19 | -0.95 | 0.02 | -0.01 | 6/13/2025 3:59:59 PM EST |