Options Chain for ALCOA CORP COM (AA) - $45.86 as of 11/20/2024 7:40:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.50 | 28.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 25.00 | 18.70 | 22.65 | % | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 26.00 | 17.70 | 21.65 | % | 0 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 27.00 | 16.70 | 20.75 | % | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 28.00 | 15.85 | 19.60 | % | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 29.00 | 14.85 | 18.35 | 11.60 | 0.00 | 0.00% | 0 | 2 | 6.93 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 30.00 | 13.90 | 17.50 | % | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 31.00 | 14.15 | 15.45 | 13.46 | 0.00 | 0.00% | 0 | 11 | 4.97 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 32.00 | 12.80 | 14.95 | 11.63 | 0.00 | 0.00% | 0 | 3 | 5.45 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 33.00 | 11.70 | 13.85 | 10.65 | 0.00 | 0.00% | 0 | 9 | 3.25 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 34.00 | 11.45 | 12.45 | 9.35 | 0.00 | 0.00% | 0 | 4 | 4.02 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 34.50 | 9.90 | 12.40 | 8.85 | 0.00 | 0.00% | 0 | 4 | 4.46 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 35.00 | 10.15 | 11.65 | 10.70 | +2.35 | +28.15% | 1 | 6 | 4.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 35.50 | 9.20 | 11.20 | 8.40 | 0.00 | 0.00% | 0 | 10 | 3.17 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 36.00 | 9.30 | 10.85 | 9.15 | 0.00 | 0.00% | 0 | 27 | 4.18 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 36.50 | 8.25 | 10.25 | 7.13 | 0.00 | 0.00% | 0 | 3 | 2.44 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 37.00 | 8.25 | 9.25 | 8.70 | +2.08 | +31.42% | 1 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 37.50 | 7.80 | 9.75 | 3.50 | 0.00 | 0.00% | 0 | 24 | 1.82 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 38.00 | 6.70 | 8.45 | 7.51 | 0.00 | 0.00% | 0 | 85 | 1.72 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 38.50 | 6.30 | 8.40 | 2.89 | 0.00 | 0.00% | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 39.00 | 6.35 | 7.85 | 5.83 | 0.00 | 0.00% | 0 | 17 | 1.72 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 39.50 | 5.70 | 7.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 40.00 | 4.75 | 6.70 | 5.17 | 0.00 | 0.00% | 0 | 148 | 1.34 | 1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 40.50 | 4.20 | 6.05 | 5.03 | 0.00 | 0.00% | 0 | 101 | 1.14 | 0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 41.00 | 4.65 | 5.80 | 4.87 | +0.11 | +2.32% | 1 | 145 | 0.93 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 41.50 | 3.95 | 5.85 | 4.10 | 0.00 | 0.00% | 0 | 92 | 0.85 | 0.99 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 42.00 | 3.65 | 4.90 | 4.00 | +0.57 | +16.62% | 103 | 182 | 0.95 | 0.97 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 42.50 | 3.25 | 5.25 | 3.00 | 0.00 | 0.00% | 0 | 70 | 0.77 | 0.95 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 43.00 | 2.67 | 3.95 | 2.94 | +0.39 | +15.30% | 26 | 141 | 0.70 | 0.91 | 0.08 | -0.10 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 43.50 | 2.13 | 2.63 | 2.24 | +0.17 | +8.22% | 1 | 338 | 0.61 | 0.88 | 0.10 | -0.13 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 44.00 | 1.71 | 2.19 | 1.77 | -0.11 | -5.86% | 49 | 318 | 0.46 | 0.83 | 0.13 | -0.15 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 44.50 | 1.30 | 1.75 | 1.42 | +0.02 | +1.43% | 39 | 397 | 0.51 | 0.77 | 0.16 | -0.17 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 45.00 | 0.93 | 1.36 | 1.04 | -0.19 | -15.45% | 65 | 349 | 0.54 | 0.69 | 0.19 | -0.19 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 45.50 | 0.76 | 0.98 | 0.84 | -0.06 | -6.67% | 75 | 296 | 0.54 | 0.59 | 0.21 | -0.19 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 46.00 | 0.42 | 0.83 | 0.58 | -0.06 | -9.38% | 111 | 268 | 0.48 | 0.48 | 0.22 | -0.18 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 46.50 | 0.20 | 0.57 | 0.36 | -0.13 | -26.54% | 102 | 351 | 0.49 | 0.37 | 0.21 | -0.17 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 47.00 | 0.20 | 0.28 | 0.24 | -0.10 | -29.42% | 79 | 1,020 | 0.49 | 0.27 | 0.18 | -0.14 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 47.50 | 0.14 | 0.19 | 0.18 | -0.07 | -28.00% | 1,636 | 3,510 | 0.52 | 0.19 | 0.14 | -0.12 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 48.00 | 0.09 | 0.18 | 0.11 | -0.05 | -31.25% | 24 | 380 | 0.52 | 0.13 | 0.11 | -0.09 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 48.50 | 0.05 | 0.09 | 0.07 | -0.04 | -36.37% | 1 | 29 | 0.53 | 0.09 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 49.00 | 0.02 | 0.07 | 0.05 | -0.04 | -44.45% | 31 | 95 | 0.54 | 0.07 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 49.50 | 0.01 | 0.45 | 0.03 | -0.03 | -50.00% | 20 | 26 | 0.84 | 0.03 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 50.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 1 | 86 | 1.01 | 0.01 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 51.00 | 0.00 | 1.15 | 0.03 | 0.00 | 0.00% | 0 | 161 | 2.17 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 52.00 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 1 | 262 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 53.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.46 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 54.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 25 | 1.04 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 24 | 2.47 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 56.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 57.00 | 0.00 | 1.15 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 58.00 | 0.00 | 0.05 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.04 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 27.00 | 0.00 | 0.95 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 28.00 | 0.00 | 1.00 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:47 PM EST |
| 30.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 16 | 3.64 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:47 PM EST |
| 31.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 397 | 3.34 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 32.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 35 | 2.82 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 33.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 84 | 2.89 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 34.00 | 0.00 | 0.23 | 0.13 | 0.00 | 0.00% | 0 | 47 | 2.68 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 34.50 | 0.00 | 0.03 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 35.50 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 32 | 3.63 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 36.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 201 | 1.54 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 36.50 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 1,142 | 2.20 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 37.00 | 0.00 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 183 | 2.05 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 37.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 43 | 1.31 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 38.00 | 0.00 | 0.15 | 0.01 | -0.11 | -91.67% | 4 | 71 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 38.50 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 101 | 1.79 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 39.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 151 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 39.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 268 | 1.10 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 11 | 428 | 0.80 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 40.50 | 0.01 | 0.25 | 0.02 | -0.01 | -33.34% | 1 | 89 | 1.05 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 41.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 143 | 1.13 | -0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 41.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 402 | 1.17 | -0.01 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 42.00 | 0.01 | 0.25 | 0.02 | -0.05 | -71.43% | 33 | 188 | 0.82 | -0.03 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 42.50 | 0.03 | 0.13 | 0.06 | -0.08 | -57.15% | 7 | 163 | 0.68 | -0.05 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 43.00 | 0.04 | 0.07 | 0.07 | -0.05 | -41.67% | 58 | 647 | 0.59 | -0.09 | 0.08 | -0.10 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 43.50 | 0.07 | 0.10 | 0.11 | -0.08 | -42.11% | 14 | 176 | 0.56 | -0.12 | 0.10 | -0.13 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 44.00 | 0.02 | 0.23 | 0.18 | -0.11 | -37.94% | 24 | 233 | 0.55 | -0.17 | 0.13 | -0.15 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 44.50 | 0.06 | 0.45 | 0.27 | -0.18 | -40.00% | 30 | 720 | 0.54 | -0.23 | 0.16 | -0.17 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 45.00 | 0.28 | 0.41 | 0.43 | -0.21 | -32.82% | 38 | 131 | 0.51 | -0.31 | 0.19 | -0.19 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 45.50 | 0.09 | 1.15 | 0.58 | -0.23 | -28.40% | 95 | 107 | 0.53 | -0.41 | 0.21 | -0.19 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 46.00 | 0.55 | 1.02 | 0.69 | -0.45 | -39.48% | 20 | 25 | 0.53 | -0.52 | 0.22 | -0.18 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 46.50 | 0.97 | 1.18 | 1.49 | 0.00 | 0.00% | 0 | 18 | 0.52 | -0.63 | 0.21 | -0.17 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 47.00 | 1.32 | 1.70 | 2.15 | 0.00 | 0.00% | 0 | 33 | 0.51 | -0.73 | 0.18 | -0.14 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 47.50 | 1.61 | 1.99 | 3.02 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.81 | 0.14 | -0.12 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 48.00 | 0.99 | 2.86 | 6.60 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.87 | 0.11 | -0.09 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 48.50 | 2.56 | 3.15 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.91 | 0.08 | -0.07 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 49.00 | 2.89 | 3.60 | % | 0 | 0 | 1.00 | -0.93 | 0.06 | -0.05 | 11/20/2024 3:59:47 PM EST | |||
| 49.50 | 1.88 | 5.35 | % | 0 | 0 | 2.21 | -0.97 | 0.03 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 50.00 | 3.00 | 5.55 | % | 0 | 0 | 2.08 | -0.99 | 0.02 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 51.00 | 5.05 | 7.45 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 52.00 | 5.35 | 7.30 | 6.95 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 53.00 | 6.65 | 8.35 | 9.25 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 54.00 | 7.10 | 8.40 | 10.25 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 8.75 | 11.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 56.00 | 10.10 | 11.25 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 57.00 | 10.90 | 12.15 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 58.00 | 10.75 | 13.75 | 14.25 | 0.00 | 0.00% | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |