Options Chain for ALCOA CORP COM (AA) - $31.86 as of 7/25/2025 1:30:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.70 | 17.90 | 16.30 | % | 1.09 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 18.00 | 13.00 | 15.00 | 14.00 | 13.80 | 0.00 | 0.00% | 0.78 | 0 | 5 | 4.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 12:43:54 PM EST |
| 19.00 | 12.05 | 14.00 | 13.03 | % | 0.69 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 19.50 | 11.55 | 13.50 | 12.53 | % | 0.64 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 20.00 | 11.00 | 13.00 | 12.00 | 9.65 | 0.00 | 0.00% | 0.60 | 0 | 16 | 3.99 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 12:43:54 PM EST |
| 20.50 | 10.55 | 12.50 | 11.53 | % | 0.56 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 21.00 | 10.05 | 12.00 | 11.03 | 8.65 | 0.00 | 0.00% | 0.53 | 0 | 16 | 3.77 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 12:43:54 PM EST |
| 21.50 | 9.55 | 11.50 | 10.53 | 10.40 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.75 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:43:54 PM EST |
| 22.00 | 9.05 | 11.00 | 10.03 | 6.75 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 12:43:54 PM EST |
| 22.50 | 8.50 | 10.50 | 9.50 | 9.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:43:54 PM EST |
| 23.00 | 7.70 | 9.50 | 8.60 | % | 0.37 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 23.50 | 7.40 | 9.50 | 8.45 | % | 0.36 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 24.00 | 7.05 | 9.00 | 8.03 | 5.20 | 0.00 | 0.00% | 0.33 | 0 | 12 | 2.81 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 12:43:54 PM EST |
| 24.50 | 6.55 | 8.40 | 7.48 | 6.35 | % | 0.31 | 1 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:43:54 PM EST | |
| 25.00 | 6.05 | 6.95 | 6.50 | 6.20 | -0.93 | -13.05% | 0.26 | 3 | 20 | 0.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 25.50 | 5.55 | 6.55 | 6.05 | 5.35 | -0.68 | -11.28% | 0.24 | 1 | 1 | 2.55 | 0.99 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 26.00 | 4.80 | 7.05 | 5.93 | 4.37 | 0.00 | 0.00% | 0.23 | 0 | 14 | 2.41 | 0.99 | 0.01 | -0.01 | 7/18/2025 | 7/25/2025 12:43:54 PM EST |
| 26.50 | 4.30 | 6.50 | 5.40 | 4.25 | 0.00 | 0.00% | 0.20 | 4 | 2 | 2.24 | 0.97 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 27.00 | 4.10 | 4.20 | 4.15 | 4.58 | -0.47 | -9.31% | 0.15 | 176 | 242 | 0.68 | 0.95 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 27.50 | 2.48 | 5.55 | 4.02 | 2.83 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.56 | 0.92 | 0.06 | -0.03 | 7/14/2025 | 7/25/2025 12:43:54 PM EST |
| 28.00 | 2.01 | 4.55 | 3.28 | 2.87 | -0.85 | -22.85% | 0.12 | 6 | 18 | 0.86 | 0.88 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 28.50 | 2.61 | 2.99 | 2.80 | 2.61 | -0.39 | -13.00% | 0.10 | 3 | 22 | 0.40 | 0.83 | 0.11 | -0.05 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 29.00 | 1.59 | 2.33 | 1.96 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.40 | 0.77 | 0.13 | -0.05 | 7/24/2025 | 7/25/2025 12:43:54 PM EST |
| 29.50 | 1.67 | 1.94 | 1.81 | 1.30 | -0.96 | -42.48% | 0.06 | 7 | 19 | 0.43 | 0.70 | 0.16 | -0.06 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 30.00 | 1.44 | 1.53 | 1.49 | 1.35 | -0.35 | -20.59% | 0.05 | 56 | 250 | 0.43 | 0.62 | 0.18 | -0.06 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 30.50 | 1.06 | 1.20 | 1.13 | 1.09 | -0.25 | -18.66% | 0.04 | 144 | 103 | 0.43 | 0.53 | 0.19 | -0.06 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 31.00 | 0.81 | 0.92 | 0.87 | 0.86 | -0.24 | -21.82% | 0.03 | 123 | 1,715 | 0.42 | 0.43 | 0.20 | -0.06 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 31.50 | 0.47 | 0.68 | 0.58 | 0.61 | -0.19 | -23.75% | 0.02 | 112 | 304 | 0.42 | 0.33 | 0.19 | -0.05 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 32.00 | 0.41 | 0.46 | 0.44 | 0.41 | -0.22 | -34.93% | 0.01 | 84 | 473 | 0.42 | 0.24 | 0.17 | -0.04 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 32.50 | 0.27 | 0.32 | 0.30 | 0.31 | -0.15 | -32.61% | 0.01 | 496 | 454 | 0.41 | 0.16 | 0.13 | -0.03 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 33.00 | 0.11 | 0.23 | 0.17 | 0.16 | -0.16 | -50.00% | 0.01 | 1,090 | 461 | 0.44 | 0.10 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 33.50 | 0.10 | 0.15 | 0.13 | 0.04 | -0.18 | -81.82% | 0.00 | 61 | 94 | 0.41 | 0.06 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 34.00 | 0.06 | 0.09 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 105 | 0.45 | 0.03 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 34.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 54 | 0.52 | 0.02 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.59 | 0.01 | 0.02 | 0.00 | 7/24/2025 | 7/25/2025 12:43:54 PM EST |
| 35.50 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 36.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.78 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:43:54 PM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | 0.01 | % | 0.01 | 1 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:43:54 PM EST | |
| 37.00 | 0.00 | 0.22 | 0.11 | 0.06 | +0.04 | +200.00% | 0.00 | 20 | 28 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 37.50 | 0.00 | 1.27 | 0.64 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.55 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:43:54 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.77 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:43:54 PM EST |
| 38.50 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 39.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:43:54 PM EST |
| 39.50 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 41.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 42.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.27 | 0.64 | % | 0.04 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 18.00 | 0.00 | 1.27 | 0.64 | % | 0.04 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 19.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 19.50 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 20.00 | 0.00 | 1.27 | 0.64 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 40 | 3.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 12:43:54 PM EST |
| 20.50 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.11 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 12:43:54 PM EST |
| 21.50 | 0.00 | 1.52 | 0.76 | % | 0.04 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 22.00 | 0.00 | 0.59 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.15 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 12:43:54 PM EST |
| 22.50 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 538 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 23.50 | 0.00 | 0.61 | 0.31 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:43:54 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.46 | +0.44 | +2,200.00% | 0.00 | 1 | 1,459 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.65 | +0.57 | +712.50% | 0.00 | 1 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 25.00 | 0.00 | 0.19 | 0.10 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 50 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 25.50 | 0.00 | 0.19 | 0.10 | 0.23 | -0.07 | -23.34% | 0.00 | 1 | 26 | 1.03 | -0.01 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 26.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 632 | 1.35 | -0.01 | 0.01 | -0.01 | 7/22/2025 | 7/25/2025 12:43:54 PM EST |
| 26.50 | 0.00 | 0.24 | 0.12 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.62 | -0.03 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 12:43:54 PM EST |
| 27.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 594 | 0.47 | -0.05 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.51 | -0.08 | 0.06 | -0.03 | 7/24/2025 | 7/25/2025 12:43:54 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 28 | 200 | 0.47 | -0.12 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 28.50 | 0.07 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.49 | -0.17 | 0.11 | -0.05 | 7/24/2025 | 7/25/2025 12:43:54 PM EST |
| 29.00 | 0.13 | 0.17 | 0.15 | 0.23 | +0.16 | +228.58% | 0.01 | 40 | 515 | 0.46 | -0.23 | 0.13 | -0.05 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 29.50 | 0.21 | 0.27 | 0.24 | 0.30 | +0.15 | +100.00% | 0.01 | 81 | 195 | 0.60 | -0.30 | 0.16 | -0.06 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 30.00 | 0.32 | 0.44 | 0.38 | 0.40 | +0.11 | +37.94% | 0.01 | 68 | 572 | 0.45 | -0.38 | 0.18 | -0.06 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 30.50 | 0.48 | 0.56 | 0.52 | 0.56 | +0.11 | +24.45% | 0.02 | 27 | 99 | 0.45 | -0.47 | 0.19 | -0.06 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 31.00 | 0.59 | 0.79 | 0.69 | 0.76 | +0.07 | +10.15% | 0.02 | 134 | 415 | 0.45 | -0.57 | 0.20 | -0.06 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 31.50 | 0.81 | 1.16 | 0.99 | 1.06 | +0.28 | +35.90% | 0.03 | 37 | 151 | 0.47 | -0.67 | 0.19 | -0.05 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 32.00 | 1.09 | 1.44 | 1.27 | 1.38 | +0.25 | +22.13% | 0.04 | 21 | 143 | 0.45 | -0.76 | 0.17 | -0.04 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 32.50 | 1.41 | 1.75 | 1.58 | 1.48 | +0.14 | +10.45% | 0.05 | 10 | 10 | 0.44 | -0.84 | 0.13 | -0.03 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 33.00 | 1.52 | 2.41 | 1.97 | 2.60 | +1.05 | +67.75% | 0.06 | 4 | 1,822 | 0.50 | -0.90 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 33.50 | 1.67 | 2.73 | 2.20 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.68 | -0.94 | 0.07 | -0.02 | 7/24/2025 | 7/25/2025 12:43:54 PM EST |
| 34.00 | 1.54 | 5.00 | 3.27 | 2.75 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.88 | -0.97 | 0.04 | -0.01 | 7/24/2025 | 7/25/2025 12:43:54 PM EST |
| 34.50 | 2.29 | 5.50 | 3.90 | % | 0.11 | 0 | 0 | 0.81 | -0.98 | 0.03 | -0.01 | 7/25/2025 12:43:54 PM EST | |||
| 35.00 | 2.74 | 5.95 | 4.35 | 4.60 | +1.42 | +44.66% | 0.12 | 1 | 7 | 0.97 | -0.99 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 35.50 | 4.35 | 6.45 | 5.40 | % | 0.15 | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 36.00 | 4.85 | 6.10 | 5.48 | 4.75 | -1.20 | -20.17% | 0.15 | 2 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 36.50 | 5.35 | 7.45 | 6.40 | % | 0.18 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 37.00 | 5.80 | 7.95 | 6.88 | 7.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 12:43:54 PM EST |
| 37.50 | 4.65 | 8.45 | 6.55 | % | 0.17 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 38.00 | 6.85 | 8.75 | 7.80 | 6.85 | -1.00 | -12.74% | 0.21 | 1 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 38.50 | 7.35 | 9.45 | 8.40 | % | 0.22 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 39.00 | 7.85 | 9.95 | 8.90 | 6.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.09 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:43:54 PM EST |
| 39.50 | 8.35 | 10.45 | 9.40 | % | 0.24 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 40.00 | 8.75 | 10.95 | 9.85 | % | 0.25 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 41.00 | 9.85 | 11.95 | 10.90 | 9.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:43:54 PM EST |
| 42.00 | 10.85 | 12.95 | 11.90 | % | 0.28 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST |