Options Chain for ALCOA CORP COM (AA) - $28.07 as of 5/27/2025 3:50:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.95 | 14.35 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 18.00 | 9.05 | 11.70 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 19.00 | 7.95 | 10.50 | % | 0 | 0 | 0.93 | 0.99 | 0.01 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 20.00 | 6.95 | 9.60 | % | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 21.00 | 6.10 | 8.70 | 7.75 | % | 1 | 0 | 0.69 | 0.96 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 22.00 | 6.50 | 7.75 | % | 0 | 0 | 0.41 | 0.92 | 0.03 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 23.00 | 4.20 | 7.30 | % | 0 | 0 | 0.45 | 0.88 | 0.04 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 24.00 | 4.10 | 6.10 | % | 0 | 0 | 0.50 | 0.84 | 0.05 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 25.00 | 3.95 | 4.10 | 4.19 | +0.15 | +3.72% | 2 | 2 | 0.60 | 0.79 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 26.00 | 2.22 | 4.25 | 3.22 | +0.22 | +7.34% | 3 | 44 | 0.54 | 0.73 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 27.00 | 1.94 | 2.67 | 2.56 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.65 | 0.07 | -0.03 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 28.00 | 1.96 | 2.10 | 1.76 | -0.36 | -16.99% | 1 | 5 | 0.51 | 0.58 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 29.00 | 0.98 | 1.67 | 1.53 | +0.04 | +2.69% | 9 | 9 | 0.49 | 0.49 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 30.00 | 1.08 | 1.17 | 1.13 | -0.07 | -5.84% | 2 | 7 | 0.70 | 0.41 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 31.00 | 0.76 | 0.84 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.33 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 32.00 | 0.51 | 0.60 | 0.56 | 0.00 | 0.00% | 15 | 21 | 0.47 | 0.26 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 33.00 | 0.31 | 0.42 | % | 0 | 0 | 0.64 | 0.21 | 0.06 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 34.00 | 0.19 | 0.28 | % | 0 | 0 | 0.45 | 0.15 | 0.05 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 35.00 | 0.00 | 0.29 | 0.15 | % | 102 | 0 | 0.48 | 0.11 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 36.00 | 0.00 | 1.34 | % | 0 | 0 | 0.99 | 0.09 | 0.03 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 37.00 | 0.00 | 1.25 | % | 0 | 0 | 1.02 | 0.06 | 0.03 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 38.00 | 0.00 | 1.25 | % | 0 | 0 | 1.08 | 0.04 | 0.02 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 39.00 | 0.00 | 1.25 | % | 0 | 0 | 1.13 | 0.03 | 0.01 | 0.00 | 5/27/2025 1:58:53 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 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 18.00 | 0.00 | 0.26 | % | 0 | 0 | 1.53 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 1.37 | -0.01 | 0.01 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 20.00 | 0.00 | 1.25 | % | 0 | 0 | 1.39 | -0.02 | 0.01 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 21.00 | 0.00 | 0.28 | % | 0 | 0 | 1.68 | -0.04 | 0.02 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | -0.08 | 0.03 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 23.00 | 0.21 | 1.90 | 0.29 | % | 45 | 0 | 0.59 | -0.12 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 24.00 | 0.12 | 1.13 | % | 0 | 0 | 0.62 | -0.16 | 0.05 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 25.00 | 0.14 | 1.08 | 0.60 | -0.23 | -27.72% | 1 | 5 | 0.56 | -0.21 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 26.00 | 0.85 | 1.24 | % | 0 | 0 | 0.54 | -0.27 | 0.07 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 27.00 | 1.08 | 1.25 | 1.19 | -0.19 | -13.77% | 3 | 2 | 0.53 | -0.35 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 28.00 | 1.51 | 1.67 | 1.59 | % | 4 | 0 | 0.52 | -0.42 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 29.00 | 2.06 | 2.63 | 2.12 | -0.20 | -8.63% | 1 | 6 | 0.38 | -0.51 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 30.00 | 1.72 | 2.76 | % | 0 | 0 | 0.49 | -0.59 | 0.08 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 31.00 | 2.66 | 3.45 | 3.53 | 0.00 | 0.00% | 0 | 20 | 0.50 | -0.67 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 32.00 | 2.12 | 4.95 | % | 0 | 0 | 0.51 | -0.74 | 0.07 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 33.00 | 4.90 | 5.15 | % | 0 | 0 | 0.53 | -0.79 | 0.06 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 34.00 | 4.80 | 6.45 | % | 0 | 0 | 0.55 | -0.85 | 0.05 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 35.00 | 6.15 | 8.35 | % | 0 | 0 | 0.72 | -0.89 | 0.04 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 36.00 | 6.90 | 7.85 | % | 0 | 0 | 1.14 | -0.91 | 0.03 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 37.00 | 7.20 | 10.30 | % | 0 | 0 | 1.28 | -0.94 | 0.03 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 38.00 | 8.55 | 10.50 | % | 0 | 0 | 0.77 | -0.96 | 0.02 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 39.00 | 9.35 | 12.05 | % | 0 | 0 | 0.79 | -0.97 | 0.01 | 0.00 | 5/27/2025 1:58:53 PM EST |