Options Chain for ALCOA CORP COM (AA) - $30.66 as of 3/31/2025 3:00:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 7.05 | 10.30 | 11.70 | 0.00 | 0.00% | 0 | 7 | 4.67 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 22.50 | 7.75 | 8.35 | 12.00 | 0.00 | 0.00% | 0 | 16 | 4.18 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 23.00 | 5.75 | 8.75 | 7.40 | -0.49 | -6.21% | 2 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 24.00 | 5.60 | 8.25 | 7.09 | 0.00 | 0.00% | 0 | 5 | 3.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 25.00 | 5.10 | 5.95 | 10.25 | 0.00 | 0.00% | 0 | 5 | 3.11 | 0.99 | 0.01 | -0.01 | 3/19/2025 | 3/31/2025 3:59:57 PM EST |
| 25.50 | 3.95 | 6.20 | 4.34 | -3.61 | -45.41% | 2 | 3 | 3.39 | 0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 26.00 | 4.10 | 4.90 | 3.94 | -3.86 | -49.49% | 2 | 2 | 2.81 | 0.97 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 26.50 | 3.55 | 4.40 | % | 0 | 0 | 2.14 | 0.96 | 0.04 | -0.04 | 3/31/2025 3:59:57 PM EST | |||
| 27.00 | 2.94 | 4.45 | % | 0 | 0 | 2.23 | 0.93 | 0.05 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 27.50 | 2.97 | 3.20 | 2.99 | -1.01 | -25.25% | 2 | 4 | 1.69 | 0.90 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 28.00 | 2.55 | 2.74 | 2.39 | -4.91 | -67.26% | 1 | 4 | 1.72 | 0.86 | 0.09 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 28.50 | 2.07 | 2.31 | 4.25 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.82 | 0.11 | -0.09 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 29.00 | 1.64 | 1.91 | 1.21 | -0.84 | -40.98% | 5 | 20 | 0.64 | 0.76 | 0.13 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 29.50 | 1.27 | 1.55 | 1.24 | % | 17 | 0 | 0.64 | 0.69 | 0.15 | -0.11 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 30.00 | 0.96 | 1.23 | 1.16 | -0.20 | -14.71% | 45 | 54 | 0.64 | 0.61 | 0.17 | -0.11 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 30.50 | 0.87 | 0.94 | 0.84 | -0.22 | -20.76% | 55 | 6 | 0.70 | 0.52 | 0.19 | -0.11 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 31.00 | 0.63 | 0.70 | 0.63 | -0.32 | -33.69% | 166 | 90 | 0.69 | 0.42 | 0.19 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 31.50 | 0.42 | 0.50 | 0.43 | -0.19 | -30.65% | 211 | 707 | 0.67 | 0.32 | 0.19 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 32.00 | 0.29 | 0.35 | 0.30 | -0.23 | -43.40% | 388 | 232 | 0.67 | 0.22 | 0.16 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 32.50 | 0.20 | 0.23 | 0.20 | -0.15 | -42.86% | 133 | 333 | 0.63 | 0.14 | 0.13 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 33.00 | 0.12 | 0.15 | 0.13 | -0.11 | -45.84% | 114 | 229 | 0.65 | 0.09 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 33.50 | 0.07 | 0.10 | 0.09 | -0.10 | -52.64% | 4 | 75 | 0.64 | 0.05 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 34.00 | 0.04 | 0.07 | 0.05 | -0.07 | -58.34% | 127 | 281 | 0.66 | 0.03 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 34.50 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 45 | 201 | 0.68 | 0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 35.00 | 0.02 | 0.03 | 0.02 | -0.05 | -71.43% | 53 | 149 | 0.68 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 35.50 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 5 | 348 | 0.71 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 36.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 13 | 1,694 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 36.50 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 83 | 278 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 10 | 533 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.21 | 0.01 | -0.02 | -66.67% | 9 | 40 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 12 | 182 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 38.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 9 | 2.32 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.65 | 0.02 | 0.00 | 0.00% | 2 | 273 | 2.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 39.50 | 0.00 | 1.27 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 6 | 88 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 40.50 | 0.00 | 0.39 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 8 | 2.03 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.04 | 0.01 | -0.06 | -85.72% | 1 | 18 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 4 | 3.56 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 26 | 4.50 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.20 | 0.43 | % | 2 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 47.00 | 0.00 | 0.20 | 0.32 | +0.30 | +1,500.00% | 2 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.72 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.03 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.27 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.02 | 0.01 | % | 4 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 24.00 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 2 | 8 | 2.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 25.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 415 | 133 | 0.92 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 25.50 | 0.01 | 0.05 | 0.07 | +0.06 | +600.00% | 14 | 100 | 0.88 | -0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 26.00 | 0.01 | 0.06 | 0.08 | +0.07 | +700.00% | 61 | 74 | 0.82 | -0.03 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 26.50 | 0.04 | 0.07 | 0.12 | % | 1 | 0 | 0.83 | -0.04 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 27.00 | 0.06 | 0.09 | 0.08 | +0.01 | +14.29% | 13 | 112 | 0.79 | -0.07 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 27.50 | 0.09 | 0.13 | 0.13 | +0.06 | +85.72% | 47 | 124 | 0.75 | -0.10 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 28.00 | 0.15 | 0.19 | 0.19 | +0.03 | +18.75% | 75 | 263 | 0.76 | -0.14 | 0.09 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 28.50 | 0.23 | 0.28 | 0.24 | +0.01 | +4.35% | 80 | 63 | 0.75 | -0.18 | 0.11 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 29.00 | 0.33 | 0.38 | 0.37 | +0.12 | +48.00% | 71 | 129 | 0.73 | -0.24 | 0.13 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 29.50 | 0.47 | 0.53 | 0.55 | +0.01 | +1.86% | 49 | 192 | 0.73 | -0.31 | 0.15 | -0.11 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 0.64 | 0.71 | 0.70 | -0.04 | -5.41% | 85 | 736 | 0.72 | -0.39 | 0.17 | -0.11 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 30.50 | 0.87 | 0.93 | 0.91 | +0.05 | +5.82% | 101 | 120 | 0.71 | -0.48 | 0.19 | -0.11 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 31.00 | 1.06 | 1.22 | 1.17 | +0.08 | +7.34% | 16 | 352 | 0.68 | -0.58 | 0.19 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 31.50 | 1.42 | 1.68 | 1.48 | -0.01 | -0.68% | 271 | 776 | 0.75 | -0.68 | 0.19 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 32.00 | 1.76 | 2.03 | 2.26 | +0.54 | +31.40% | 18 | 255 | 0.73 | -0.78 | 0.16 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 32.50 | 2.06 | 2.45 | 2.82 | +0.61 | +27.61% | 22 | 83 | 1.21 | -0.86 | 0.13 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 33.00 | 2.58 | 2.83 | 2.94 | +0.41 | +16.21% | 13 | 1,385 | 1.05 | -0.91 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 33.50 | 2.98 | 3.20 | 3.10 | +0.17 | +5.81% | 13 | 51 | 1.43 | -0.95 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 34.00 | 3.50 | 3.70 | 3.52 | -0.03 | -0.85% | 34 | 71 | 1.63 | -0.97 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 34.50 | 3.15 | 4.25 | 3.99 | +0.37 | +10.23% | 21 | 166 | 1.83 | -0.99 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 35.00 | 4.45 | 4.60 | 4.33 | 0.00 | 0.00% | 1 | 200 | 1.88 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 35.50 | 4.55 | 5.60 | 5.24 | +1.89 | +56.42% | 47 | 60 | 2.78 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 36.00 | 4.90 | 6.50 | 6.62 | +2.85 | +75.60% | 2 | 29 | 3.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 36.50 | 5.65 | 6.15 | 4.34 | 0.00 | 0.00% | 0 | 40 | 2.55 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 37.00 | 6.30 | 6.60 | 5.10 | 0.00 | 0.00% | 0 | 20 | 2.59 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 37.50 | 5.30 | 8.75 | 6.35 | 0.00 | 0.00% | 0 | 1 | 3.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 38.00 | 6.95 | 8.95 | 7.60 | +1.78 | +30.59% | 3 | 4 | 3.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 38.50 | 6.05 | 9.95 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 39.00 | 6.55 | 10.50 | 7.22 | 0.00 | 0.00% | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:57 PM EST |
| 39.50 | 7.35 | 10.90 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 40.00 | 8.30 | 11.40 | 9.00 | 0.00 | 0.00% | 0 | 5 | 3.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 40.50 | 8.10 | 12.00 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 41.00 | 8.55 | 12.45 | 7.68 | 0.00 | 0.00% | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:57 PM EST |
| 42.00 | 9.90 | 13.50 | 7.85 | 0.00 | 0.00% | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 43.00 | 10.70 | 14.50 | 8.10 | 0.00 | 0.00% | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:57 PM EST |
| 44.00 | 12.15 | 15.45 | 8.85 | 0.00 | 0.00% | 0 | 2 | 4.41 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 12.75 | 16.50 | 11.76 | 0.00 | 0.00% | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:57 PM EST |
| 46.00 | 13.55 | 17.25 | 11.90 | 0.00 | 0.00% | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:57 PM EST |
| 47.00 | 14.55 | 18.40 | 11.80 | 0.00 | 0.00% | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:57 PM EST |
| 50.00 | 17.60 | 21.25 | 18.64 | 0.00 | 0.00% | 0 | 2 | 5.23 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:57 PM EST |