Options Chain for ALCOA CORP COM (AA) - $31.83 as of 9/5/2025 8:10:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.75 | 13.85 | 12.80 | 11.80 | 0.00 | 0.00% | 0.64 | 0 | 3 | 4.50 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 3:59:54 PM EST |
| 21.00 | 10.75 | 12.85 | 11.80 | 11.00 | 0.00 | 0.00% | 0.56 | 0 | 5 | 4.18 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 3:59:54 PM EST |
| 22.00 | 9.75 | 11.85 | 10.80 | 10.10 | 0.00 | 0.00% | 0.49 | 0 | 4 | 3.87 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/5/2025 3:59:54 PM EST |
| 23.00 | 8.50 | 10.80 | 9.65 | 8.80 | 0.00 | 0.00% | 0.42 | 0 | 7 | 3.53 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 3:59:54 PM EST |
| 24.00 | 7.65 | 8.25 | 7.95 | 6.95 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.77 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 25.00 | 6.75 | 7.35 | 7.05 | 5.90 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.69 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 25.50 | 5.00 | 6.95 | 5.98 | 5.35 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.69 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 26.00 | 5.05 | 6.20 | 5.63 | 5.92 | +0.07 | +1.20% | 0.22 | 1 | 21 | 1.33 | 0.99 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 26.50 | 5.30 | 5.95 | 5.63 | % | 0.21 | 0 | 0 | 1.49 | 0.99 | 0.01 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 27.00 | 4.15 | 5.30 | 4.73 | 4.83 | +1.49 | +44.62% | 0.18 | 1 | 6 | 1.25 | 0.97 | 0.02 | -0.02 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 27.50 | 4.10 | 4.70 | 4.40 | % | 0.16 | 0 | 0 | 1.06 | 0.97 | 0.03 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 28.00 | 3.10 | 4.25 | 3.68 | 3.34 | 0.00 | 0.00% | 0.13 | 0 | 38 | 1.02 | 0.95 | 0.04 | -0.03 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 28.50 | 3.35 | 3.90 | 3.63 | 2.57 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.05 | 0.92 | 0.06 | -0.03 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 29.00 | 2.72 | 3.05 | 2.89 | 3.06 | +0.72 | +30.77% | 0.10 | 23 | 117 | 0.65 | 0.89 | 0.08 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 29.50 | 2.43 | 2.89 | 2.66 | 2.37 | +0.33 | +16.18% | 0.09 | 2 | 0 | 0.84 | 0.85 | 0.10 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 30.00 | 1.93 | 2.22 | 2.08 | 2.25 | +0.54 | +31.58% | 0.07 | 35 | 146 | 0.48 | 0.80 | 0.12 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 30.50 | 1.70 | 1.80 | 1.75 | 1.73 | +0.28 | +19.31% | 0.06 | 65 | 892 | 0.53 | 0.73 | 0.14 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 31.00 | 1.36 | 1.56 | 1.46 | 1.38 | +0.27 | +24.33% | 0.05 | 156 | 1,067 | 0.56 | 0.66 | 0.16 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 31.50 | 1.10 | 1.16 | 1.13 | 1.11 | +0.20 | +21.98% | 0.04 | 170 | 104 | 0.53 | 0.58 | 0.17 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 32.00 | 0.83 | 0.93 | 0.88 | 0.89 | +0.23 | +34.85% | 0.03 | 226 | 1,132 | 0.54 | 0.49 | 0.17 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 32.50 | 0.62 | 0.68 | 0.65 | 0.65 | +0.13 | +25.00% | 0.02 | 209 | 577 | 0.53 | 0.41 | 0.17 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 33.00 | 0.45 | 0.51 | 0.48 | 0.50 | +0.12 | +31.58% | 0.01 | 509 | 2,794 | 0.53 | 0.33 | 0.15 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 33.50 | 0.33 | 0.38 | 0.36 | 0.35 | +0.08 | +29.63% | 0.01 | 135 | 223 | 0.53 | 0.26 | 0.14 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 34.00 | 0.24 | 0.28 | 0.26 | 0.23 | +0.07 | +43.75% | 0.01 | 108 | 288 | 0.54 | 0.21 | 0.12 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 34.50 | 0.00 | 0.39 | 0.20 | 0.11 | -0.04 | -26.67% | 0.01 | 10 | 50 | 0.72 | 0.15 | 0.10 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 35.00 | 0.10 | 0.14 | 0.12 | 0.13 | +0.02 | +18.19% | 0.00 | 618 | 19,308 | 0.53 | 0.12 | 0.08 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.66 | 0.06 | 0.05 | -0.02 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.63 | 0.03 | 0.03 | -0.01 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.71 | 0.01 | 0.01 | -0.01 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 1.80 | 0.90 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 81 | 2.32 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.87 | 0.94 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 1.87 | 0.94 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.62 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.42 | 0.21 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/5/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.62 | 0.31 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.23 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/5/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.63 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 1 | 133 | 0.75 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 25.50 | 0.00 | 0.68 | 0.34 | 0.01 | -0.15 | -93.75% | 0.01 | 1 | 30 | 1.76 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.03 | -42.86% | 0.00 | 13 | 76 | 0.76 | -0.01 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 26.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.73 | -0.01 | 0.01 | -0.01 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 56 | 220 | 0.59 | -0.03 | 0.02 | -0.02 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.11 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 12 | 126 | 0.75 | -0.03 | 0.03 | -0.02 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 28.00 | 0.02 | 0.24 | 0.13 | 0.06 | -0.09 | -60.00% | 0.00 | 53 | 391 | 0.66 | -0.05 | 0.04 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 28.50 | 0.05 | 0.12 | 0.09 | 0.12 | -0.11 | -47.83% | 0.00 | 15 | 267 | 0.57 | -0.08 | 0.06 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 29.00 | 0.09 | 0.18 | 0.14 | 0.16 | -0.09 | -36.00% | 0.00 | 70 | 427 | 0.56 | -0.11 | 0.08 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 29.50 | 0.15 | 0.27 | 0.21 | 0.24 | 0.00 | 0.00% | 0.01 | 65 | 127 | 0.56 | -0.15 | 0.10 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 30.00 | 0.27 | 0.35 | 0.31 | 0.31 | -0.19 | -38.00% | 0.01 | 1,791 | 1,276 | 0.57 | -0.20 | 0.12 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 30.50 | 0.39 | 0.45 | 0.42 | 0.43 | -0.27 | -38.58% | 0.01 | 43 | 75 | 0.56 | -0.27 | 0.14 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 31.00 | 0.55 | 0.60 | 0.58 | 0.57 | -0.35 | -38.05% | 0.02 | 560 | 448 | 0.54 | -0.34 | 0.16 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 31.50 | 0.76 | 0.80 | 0.78 | 0.77 | -0.48 | -38.40% | 0.02 | 121 | 37 | 0.55 | -0.42 | 0.17 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 32.00 | 0.99 | 1.06 | 1.03 | 0.97 | -0.60 | -38.22% | 0.03 | 4,806 | 471 | 0.54 | -0.51 | 0.17 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 32.50 | 1.29 | 1.62 | 1.46 | 1.48 | -0.31 | -17.32% | 0.04 | 51 | 4,641 | 0.62 | -0.59 | 0.17 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 33.00 | 1.58 | 1.95 | 1.77 | 2.09 | -0.12 | -5.43% | 0.05 | 1 | 13 | 0.61 | -0.67 | 0.15 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 33.50 | 1.39 | 2.71 | 2.05 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.98 | -0.74 | 0.14 | -0.06 | 8/29/2025 | 9/5/2025 3:59:54 PM EST |
| 34.00 | 2.32 | 2.81 | 2.57 | 2.40 | -0.80 | -25.00% | 0.08 | 1 | 2 | 0.65 | -0.79 | 0.12 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 34.50 | 2.70 | 3.10 | 2.90 | % | 0.08 | 0 | 0 | 0.58 | -0.85 | 0.10 | -0.04 | 9/5/2025 3:59:54 PM EST | |||
| 35.00 | 3.20 | 4.15 | 3.68 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.21 | -0.88 | 0.08 | -0.03 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 36.00 | 2.61 | 5.45 | 4.03 | 4.95 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.56 | -0.94 | 0.05 | -0.02 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 37.00 | 5.15 | 5.50 | 5.33 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.01 | -0.97 | 0.03 | -0.01 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 38.00 | 6.05 | 8.10 | 7.08 | 6.65 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.27 | -0.99 | 0.01 | -0.01 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 39.00 | 6.45 | 7.40 | 6.93 | 8.28 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 40.00 | 8.10 | 10.10 | 9.10 | % | 0.23 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 41.00 | 9.10 | 11.10 | 10.10 | % | 0.25 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 42.00 | 9.80 | 12.10 | 10.95 | % | 0.26 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST |