Options Chain for ALCOA CORP COM (AA) - $33.24 as of 9/12/2025 8:30:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 20.00 | 22.25 | 21.13 | 17.45 | 0.00 | 0.00% | 1.69 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 3:59:55 PM EST |
| 15.00 | 17.95 | 19.75 | 18.85 | 13.55 | 0.00 | 0.00% | 1.26 | 0 | 3 | 5.84 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:55 PM EST |
| 17.50 | 14.95 | 16.05 | 15.50 | 11.30 | 0.00 | 0.00% | 0.89 | 0 | 9 | 3.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 9/12/2025 3:59:55 PM EST |
| 20.00 | 13.20 | 13.35 | 13.28 | 13.40 | +1.21 | +9.93% | 0.66 | 1 | 48 | 2.45 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 22.00 | 11.20 | 12.30 | 11.75 | 8.90 | 0.00 | 0.00% | 0.53 | 0 | 15 | 3.08 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 22.50 | 10.70 | 10.90 | 10.80 | 10.83 | +1.43 | +15.22% | 0.48 | 1 | 251 | 1.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 23.00 | 10.20 | 10.60 | 10.40 | 8.85 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:55 PM EST |
| 24.00 | 9.20 | 9.60 | 9.40 | 6.90 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 25.00 | 8.25 | 8.35 | 8.30 | 8.25 | +1.18 | +16.69% | 0.33 | 35 | 1,656 | 2.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 25.50 | 7.30 | 8.05 | 7.68 | % | 0.30 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 26.00 | 7.20 | 8.75 | 7.98 | 5.15 | 0.00 | 0.00% | 0.31 | 0 | 6 | 2.53 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 26.50 | 6.70 | 7.10 | 6.90 | 5.75 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.34 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 27.00 | 6.10 | 6.40 | 6.25 | 6.30 | +0.87 | +16.03% | 0.23 | 8 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 27.50 | 5.70 | 6.35 | 6.03 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 28.00 | 5.05 | 5.70 | 5.38 | 3.16 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.20 | 0.99 | 0.01 | -0.01 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 28.50 | 4.70 | 5.30 | 5.00 | 3.55 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.80 | 0.98 | 0.02 | -0.02 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 29.00 | 4.25 | 4.60 | 4.43 | 4.24 | +1.01 | +31.27% | 0.15 | 6 | 72 | 0.92 | 0.96 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 29.50 | 3.65 | 4.65 | 4.15 | 3.78 | +1.11 | +41.58% | 0.14 | 1 | 79 | 1.26 | 0.94 | 0.04 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 30.00 | 3.30 | 3.45 | 3.38 | 3.30 | +0.75 | +29.42% | 0.11 | 208 | 4,071 | 0.89 | 0.92 | 0.06 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 30.50 | 2.79 | 2.94 | 2.87 | 2.89 | +0.93 | +47.45% | 0.09 | 61 | 226 | 0.41 | 0.88 | 0.08 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 31.00 | 2.43 | 2.66 | 2.55 | 2.43 | +0.68 | +38.86% | 0.08 | 28 | 1,102 | 0.57 | 0.84 | 0.10 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 31.50 | 1.97 | 2.19 | 2.08 | 1.97 | +0.71 | +56.35% | 0.07 | 73 | 386 | 0.49 | 0.79 | 0.12 | -0.06 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 32.00 | 1.64 | 1.72 | 1.68 | 1.62 | +0.27 | +20.00% | 0.05 | 2,153 | 5,876 | 0.50 | 0.73 | 0.14 | -0.06 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 32.50 | 1.30 | 1.38 | 1.34 | 1.37 | +0.46 | +50.55% | 0.04 | 332 | 682 | 0.49 | 0.65 | 0.16 | -0.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 33.00 | 1.01 | 1.08 | 1.05 | 1.04 | +0.38 | +57.58% | 0.03 | 1,166 | 1,764 | 0.49 | 0.57 | 0.18 | -0.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 33.50 | 0.77 | 0.81 | 0.79 | 0.78 | +0.26 | +50.00% | 0.02 | 660 | 1,075 | 0.48 | 0.48 | 0.18 | -0.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 34.00 | 0.57 | 0.60 | 0.59 | 0.60 | +0.22 | +57.90% | 0.02 | 542 | 5,639 | 0.48 | 0.39 | 0.18 | -0.06 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 34.50 | 0.41 | 0.47 | 0.44 | 0.45 | +0.21 | +87.50% | 0.01 | 179 | 222 | 0.49 | 0.30 | 0.16 | -0.06 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 35.00 | 0.30 | 0.33 | 0.32 | 0.33 | +0.15 | +83.34% | 0.01 | 622 | 7,490 | 0.49 | 0.23 | 0.14 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 35.50 | 0.20 | 0.25 | 0.23 | 0.23 | -0.08 | -25.81% | 0.01 | 224 | 2 | 0.49 | 0.17 | 0.12 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 36.00 | 0.13 | 0.18 | 0.16 | 0.17 | +0.07 | +70.00% | 0.00 | 263 | 926 | 0.50 | 0.12 | 0.10 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 36.50 | 0.00 | 0.14 | 0.07 | 0.12 | % | 0.00 | 71 | 0 | 0.54 | 0.08 | 0.07 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST | |
| 37.00 | 0.04 | 0.10 | 0.07 | 0.09 | -0.04 | -30.77% | 0.00 | 40 | 151 | 0.50 | 0.06 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.08 | 0.04 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.61 | 0.02 | 0.03 | -0.01 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.02 | -0.07 | -77.78% | 0.01 | 24 | 137 | 1.16 | 0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 5,181 | 0.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 819 | 1.09 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 722 | 1.24 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 597 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.70 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.05 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.93 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,438 | 2.41 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,822 | 1.82 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,773 | 1.47 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 21 | 1,798 | 1.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.14 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 169 | 11,014 | 0.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 25.50 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.89 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.44 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 26.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.88 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 704 | 1.18 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.46 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 24 | 482 | 0.72 | -0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 28.50 | 0.02 | 0.08 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 22 | 198 | 0.62 | -0.02 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 29.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.10 | -66.67% | 0.00 | 54 | 283 | 0.55 | -0.04 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 29.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.09 | -56.25% | 0.00 | 61 | 193 | 0.57 | -0.06 | 0.04 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 30.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 158 | 6,305 | 0.55 | -0.08 | 0.06 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 30.50 | 0.11 | 0.14 | 0.13 | 0.14 | -0.21 | -60.00% | 0.00 | 65 | 123 | 0.51 | -0.12 | 0.08 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 31.00 | 0.17 | 0.21 | 0.19 | 0.19 | -0.27 | -58.70% | 0.01 | 76 | 574 | 0.51 | -0.16 | 0.10 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 31.50 | 0.25 | 0.30 | 0.28 | 0.29 | -0.30 | -50.85% | 0.01 | 85 | 341 | 0.50 | -0.21 | 0.12 | -0.06 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 32.00 | 0.38 | 0.42 | 0.40 | 0.41 | -0.50 | -54.95% | 0.01 | 767 | 1,182 | 0.50 | -0.27 | 0.14 | -0.06 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 32.50 | 0.53 | 0.60 | 0.57 | 0.54 | -0.50 | -48.08% | 0.02 | 221 | 49 | 0.50 | -0.35 | 0.16 | -0.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 33.00 | 0.74 | 0.80 | 0.77 | 0.77 | -0.60 | -43.80% | 0.02 | 444 | 1,306 | 0.49 | -0.43 | 0.18 | -0.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 33.50 | 0.98 | 1.06 | 1.02 | 1.02 | -0.99 | -49.26% | 0.03 | 57 | 14 | 0.50 | -0.52 | 0.18 | -0.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 34.00 | 1.27 | 1.36 | 1.32 | 1.45 | -1.75 | -54.69% | 0.04 | 5 | 14 | 0.49 | -0.61 | 0.18 | -0.06 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 34.50 | 1.28 | 1.78 | 1.53 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.58 | -0.70 | 0.16 | -0.06 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 35.00 | 1.91 | 2.16 | 2.04 | 2.02 | -0.93 | -31.53% | 0.06 | 97 | 8,249 | 0.58 | -0.77 | 0.14 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 35.50 | 2.41 | 2.57 | 2.49 | % | 0.07 | 0 | 0 | 0.83 | -0.83 | 0.12 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 36.00 | 2.83 | 3.05 | 2.94 | 4.15 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.60 | -0.88 | 0.10 | -0.03 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 36.50 | 3.15 | 3.65 | 3.40 | % | 0.09 | 0 | 0 | 0.82 | -0.92 | 0.07 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 37.00 | 3.75 | 4.05 | 3.90 | % | 0.11 | 0 | 0 | 0.81 | -0.94 | 0.05 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 38.00 | 4.70 | 5.10 | 4.90 | % | 0.13 | 0 | 0 | 0.98 | -0.98 | 0.03 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 39.00 | 5.70 | 6.15 | 5.93 | % | 0.15 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 40.00 | 6.70 | 6.90 | 6.80 | 6.82 | -1.22 | -15.18% | 0.17 | 1 | 12 | 0.99 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 41.00 | 7.65 | 8.05 | 7.85 | 8.00 | -1.00 | -11.12% | 0.19 | 1 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 45.00 | 11.70 | 11.90 | 11.80 | 12.20 | -0.90 | -6.87% | 0.26 | 2 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 50.00 | 16.70 | 16.90 | 16.80 | 17.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 55.00 | 21.65 | 23.55 | 22.60 | 23.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 60.00 | 26.70 | 28.65 | 27.68 | 28.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 65.00 | 31.55 | 33.70 | 32.63 | 33.45 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |