Options Chain for ALCOA CORP COM (AA) - $27.55 as of 5/30/2025 6:20:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.30 | 14.40 | 13.70 | 0.00 | 0.00% | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 15.00 | 11.70 | 11.90 | 14.50 | 0.00 | 0.00% | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:48 PM EST |
| 16.00 | 10.45 | 10.85 | 10.85 | % | 1 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST | |
| 17.00 | 9.15 | 9.95 | 12.70 | 0.00 | 0.00% | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:48 PM EST |
| 18.00 | 8.05 | 8.85 | 8.85 | +2.22 | +33.49% | 1 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 19.00 | 7.30 | 7.85 | 7.85 | -2.70 | -25.60% | 1 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 20.00 | 6.10 | 6.90 | 8.25 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:48 PM EST |
| 21.00 | 5.10 | 5.90 | 5.12 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:48 PM EST |
| 22.00 | 3.75 | 4.90 | 7.58 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.98 | 0.02 | -0.01 | 5/14/2025 | 5/30/2025 3:59:48 PM EST |
| 23.00 | 2.95 | 3.90 | 6.47 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.93 | 0.05 | -0.03 | 5/14/2025 | 5/30/2025 3:59:48 PM EST |
| 24.00 | 2.47 | 2.98 | 5.58 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.90 | 0.07 | -0.04 | 5/16/2025 | 5/30/2025 3:59:48 PM EST |
| 24.50 | 2.14 | 2.48 | % | 0 | 0 | 0.58 | 0.87 | 0.10 | -0.04 | 5/30/2025 3:59:48 PM EST | |||
| 25.00 | 1.89 | 2.03 | 3.12 | 0.00 | 0.00% | 0 | 53 | 0.49 | 0.84 | 0.13 | -0.04 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 25.50 | 1.46 | 1.58 | 1.70 | -1.80 | -51.43% | 6 | 3 | 0.46 | 0.78 | 0.16 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 26.00 | 1.15 | 1.25 | 1.27 | -0.70 | -35.54% | 4 | 77 | 0.51 | 0.69 | 0.21 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 26.50 | 0.83 | 0.89 | 0.90 | -1.24 | -57.95% | 15 | 20 | 0.48 | 0.58 | 0.24 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 27.00 | 0.58 | 0.72 | 0.63 | -0.65 | -50.79% | 136 | 171 | 0.51 | 0.46 | 0.25 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 27.50 | 0.38 | 0.43 | 0.41 | -0.53 | -56.39% | 23 | 63 | 0.47 | 0.35 | 0.23 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 28.00 | 0.25 | 0.29 | 0.25 | -0.48 | -65.76% | 231 | 253 | 0.48 | 0.25 | 0.19 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 28.50 | 0.14 | 0.18 | 0.17 | -0.32 | -65.31% | 219 | 175 | 0.47 | 0.17 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 29.00 | 0.08 | 0.10 | 0.10 | -0.21 | -67.75% | 96 | 210 | 0.46 | 0.12 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 29.50 | 0.05 | 0.07 | 0.07 | -0.15 | -68.19% | 114 | 163 | 0.48 | 0.08 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 30.00 | 0.04 | 0.08 | 0.06 | -0.06 | -50.00% | 650 | 1,095 | 0.55 | 0.05 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 30.50 | 0.01 | 0.08 | 0.04 | -0.05 | -55.56% | 345 | 49 | 0.56 | 0.03 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.19 | 0.03 | -0.02 | -40.00% | 37 | 160 | 0.98 | 0.02 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 31.50 | 0.00 | 2.13 | 0.08 | 0.00 | 0.00% | 0 | 4 | 2.53 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.40 | 0.01 | -0.02 | -66.67% | 90 | 168 | 0.83 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 2.13 | 0.07 | 0.00 | 0.00% | 0 | 13 | 2.71 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.25 | 0.03 | -0.01 | -25.00% | 2 | 41 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 33.50 | 0.00 | 2.13 | 0.13 | 0.00 | 0.00% | 0 | 5 | 2.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.56 | 0.01 | 0.00 | 0.00% | 0 | 124 | 1.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 34.50 | 0.00 | 2.06 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.21 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 35.50 | 0.00 | 0.82 | 0.02 | 0.00 | 0.00% | 0 | 18 | 2.52 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.73 | 0.09 | 0.00 | 0.00% | 0 | 5 | 2.58 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.83 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 38.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 0.54 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.03 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.57 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.62 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.69 | 0.06 | 0.00 | 0.00% | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.82 | 0.04 | 0.00 | 0.00% | 0 | 8 | 3.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 1.04 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.34 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 2.13 | 0.13 | 0.00 | 0.00% | 0 | 3 | 4.14 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 73 | 1.67 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 2.13 | 0.14 | 0.00 | 0.00% | 0 | 13 | 3.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.08 | 0.17 | 0.00 | 0.00% | 0 | 37 | 0.92 | -0.02 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 23.00 | 0.02 | 0.11 | 0.03 | -0.01 | -25.00% | 284 | 129 | 0.70 | -0.07 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 24.00 | 0.06 | 0.10 | 0.06 | 0.00 | 0.00% | 119 | 322 | 0.57 | -0.10 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 24.50 | 0.09 | 0.13 | 0.10 | +0.02 | +25.00% | 22 | 41 | 0.54 | -0.13 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 25.00 | 0.15 | 0.22 | 0.17 | 0.00 | 0.00% | 754 | 272 | 0.55 | -0.16 | 0.13 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 25.50 | 0.24 | 0.28 | 0.26 | +0.09 | +52.95% | 64 | 116 | 0.50 | -0.22 | 0.16 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 26.00 | 0.37 | 0.44 | 0.38 | +0.13 | +52.00% | 108 | 342 | 0.50 | -0.31 | 0.21 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 26.50 | 0.37 | 0.58 | 0.56 | +0.08 | +16.67% | 66 | 136 | 0.48 | -0.42 | 0.24 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 27.00 | 0.79 | 0.85 | 0.82 | +0.27 | +49.10% | 123 | 88 | 0.47 | -0.54 | 0.25 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 27.50 | 0.98 | 1.17 | 1.05 | +0.34 | +47.89% | 28 | 51 | 0.43 | -0.65 | 0.23 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 28.00 | 1.41 | 1.53 | 1.38 | +0.37 | +36.64% | 17 | 44 | 0.45 | -0.75 | 0.19 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 28.50 | 1.80 | 1.97 | 1.88 | +0.57 | +43.52% | 16 | 43 | 0.47 | -0.83 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 29.00 | 2.23 | 2.45 | 2.36 | +1.20 | +103.45% | 3 | 61 | 0.59 | -0.88 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 29.50 | 2.68 | 2.85 | 2.69 | +0.65 | +31.87% | 4 | 9 | 0.58 | -0.92 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 30.00 | 3.15 | 4.15 | 2.45 | 0.00 | 0.00% | 0 | 27 | 0.60 | -0.95 | 0.06 | -0.01 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 30.50 | 3.65 | 3.95 | 2.64 | 0.00 | 0.00% | 0 | 23 | 1.49 | -0.97 | 0.04 | -0.01 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 31.00 | 4.15 | 4.85 | 3.05 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.98 | 0.03 | -0.01 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 31.50 | 4.65 | 5.80 | % | 0 | 0 | 1.63 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 32.00 | 5.15 | 5.35 | 5.09 | -2.01 | -28.31% | 2 | 2 | 0.84 | -1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 32.50 | 5.70 | 5.85 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 33.00 | 6.15 | 6.35 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 33.50 | 6.65 | 7.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 34.00 | 7.15 | 8.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 34.50 | 7.65 | 8.30 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 35.00 | 8.15 | 8.95 | 5.45 | 0.00 | 0.00% | 0 | 12 | 1.15 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:48 PM EST |
| 35.50 | 8.65 | 8.90 | 7.35 | 0.00 | 0.00% | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 36.00 | 9.10 | 9.35 | 7.43 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:48 PM EST |
| 37.00 | 10.15 | 11.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 38.00 | 10.70 | 12.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 39.00 | 12.15 | 12.85 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 40.00 | 13.15 | 14.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |