Options Chain for ALCOA CORP COM (AA) - $36.88 as of 4/26/2024 8:50:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.05 | 18.50 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 23.00 | 12.10 | 14.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 24.00 | 11.20 | 13.35 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 25.00 | 10.95 | 12.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 26.00 | 9.15 | 11.05 | 10.82 | 0.00 | 0.00% | 0 | 6 | 1.04 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |
| 27.00 | 8.05 | 10.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 28.00 | 7.20 | 10.70 | 6.63 | 0.00 | 0.00% | 0 | 22 | 0.84 | 1.00 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 3:59:51 PM EST |
| 29.00 | 5.95 | 8.10 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 5.15 | 9.00 | 5.84 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.99 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 30.50 | 4.70 | 6.75 | % | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 31.00 | 5.90 | 7.10 | 4.62 | 0.00 | 0.00% | 0 | 34 | 0.93 | 0.97 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 31.50 | 4.40 | 5.90 | % | 0 | 0 | 0.81 | 0.96 | 0.02 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 32.00 | 4.90 | 5.70 | 4.15 | 0.00 | 0.00% | 0 | 9 | 0.92 | 0.95 | 0.03 | -0.02 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 32.50 | 4.50 | 4.70 | 4.06 | +0.06 | +1.50% | 1 | 4 | 0.47 | 0.92 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 33.00 | 4.05 | 4.20 | 3.95 | +0.45 | +12.86% | 1 | 33 | 0.46 | 0.90 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 33.50 | 3.60 | 4.75 | 2.58 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.87 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 34.00 | 3.20 | 3.90 | 2.62 | 0.00 | 0.00% | 0 | 47 | 0.50 | 0.83 | 0.07 | -0.04 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 34.50 | 2.69 | 3.35 | 2.45 | +0.05 | +2.09% | 1 | 1 | 0.42 | 0.79 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 2.27 | 2.75 | 2.51 | +0.98 | +64.06% | 16 | 120 | 0.45 | 0.74 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 35.50 | 2.09 | 2.19 | 1.95 | +0.46 | +30.88% | 15 | 33 | 0.45 | 0.69 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 36.00 | 1.78 | 2.07 | 1.85 | +0.84 | +83.17% | 9 | 183 | 0.45 | 0.63 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 36.50 | 1.50 | 1.74 | 1.42 | +0.58 | +69.05% | 20 | 53 | 0.45 | 0.57 | 0.12 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 37.00 | 1.26 | 1.32 | 1.28 | +0.28 | +28.00% | 101 | 270 | 0.45 | 0.51 | 0.12 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 37.50 | 1.04 | 1.09 | 1.01 | +0.11 | +12.23% | 313 | 14 | 0.45 | 0.45 | 0.12 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 38.00 | 0.84 | 0.89 | 0.86 | +0.21 | +32.31% | 28 | 162 | 0.45 | 0.40 | 0.12 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 38.50 | 0.69 | 0.74 | 0.58 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.34 | 0.11 | -0.05 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 39.00 | 0.55 | 0.61 | 0.55 | +0.10 | +22.23% | 19 | 36 | 0.46 | 0.29 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 39.50 | 0.44 | 0.49 | 0.48 | % | 7 | 0 | 0.46 | 0.25 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST | |
| 40.00 | 0.35 | 0.39 | 0.33 | +0.10 | +43.48% | 4 | 208 | 0.46 | 0.21 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 40.50 | 0.28 | 0.32 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.17 | 0.08 | -0.03 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 41.00 | 0.22 | 0.27 | 0.23 | -0.14 | -37.84% | 1 | 511 | 0.48 | 0.14 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 41.50 | 0.18 | 0.22 | 0.18 | % | 4 | 0 | 0.48 | 0.11 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST | |
| 42.00 | 0.14 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.09 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 43.00 | 0.08 | 0.12 | 0.09 | +0.02 | +28.58% | 5 | 20 | 0.50 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 44.00 | 0.03 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.03 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 101 | 0.49 | 0.02 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 46.00 | 0.01 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.01 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 3:59:51 PM EST |
| 47.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.01 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 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 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:51 PM EST |
| 26.00 | 0.00 | 0.27 | 0.21 | 0.00 | 0.00% | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:51 PM EST |
| 27.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 28.00 | 0.00 | 1.17 | 0.04 | -0.01 | -20.00% | 1 | 5 | 1.68 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 29.00 | 0.01 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 390 | 0.91 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 0.01 | 0.33 | 0.06 | -0.04 | -40.00% | 1 | 44 | 0.68 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 30.50 | 0.02 | 0.35 | % | 0 | 0 | 0.66 | -0.02 | 0.01 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 31.00 | 0.02 | 0.08 | 0.23 | 0.00 | 0.00% | 0 | 151 | 0.49 | -0.03 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 31.50 | 0.03 | 0.09 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.04 | 0.02 | -0.02 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 32.00 | 0.08 | 0.11 | 0.12 | -0.19 | -61.29% | 1 | 40 | 0.49 | -0.05 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 32.50 | 0.12 | 0.15 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.08 | 0.04 | -0.02 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 33.00 | 0.17 | 0.19 | 0.17 | -0.35 | -67.31% | 111 | 117 | 0.48 | -0.10 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 33.50 | 0.22 | 0.25 | 0.27 | -0.33 | -55.00% | 56 | 1 | 0.47 | -0.13 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 34.00 | 0.30 | 0.33 | 0.36 | -0.48 | -57.15% | 6 | 208 | 0.47 | -0.17 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 34.50 | 0.40 | 0.43 | 0.48 | -0.55 | -53.40% | 3 | 10 | 0.46 | -0.21 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 0.52 | 0.56 | 0.61 | -0.66 | -51.97% | 110 | 149 | 0.46 | -0.26 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 35.50 | 0.67 | 0.72 | 0.80 | -0.63 | -44.06% | 25 | 10 | 0.46 | -0.31 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 36.00 | 0.86 | 0.90 | 0.88 | -0.87 | -49.72% | 18 | 162 | 0.46 | -0.37 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 36.50 | 1.06 | 1.11 | 1.37 | -0.14 | -9.28% | 10 | 33 | 0.45 | -0.43 | 0.12 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 37.00 | 1.30 | 1.38 | 1.35 | -0.64 | -32.17% | 52 | 20 | 0.46 | -0.49 | 0.12 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 37.50 | 1.58 | 1.64 | 1.83 | % | 1 | 0 | 0.46 | -0.55 | 0.12 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST | |
| 38.00 | 1.88 | 1.96 | 1.97 | -0.78 | -28.37% | 1 | 5 | 0.46 | -0.60 | 0.12 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 38.50 | 2.22 | 2.40 | % | 0 | 0 | 0.46 | -0.66 | 0.11 | -0.05 | 4/26/2024 3:59:51 PM EST | |||
| 39.00 | 2.58 | 2.76 | 3.35 | 0.00 | 0.00% | 0 | 17 | 0.46 | -0.71 | 0.10 | -0.04 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |
| 39.50 | 2.70 | 3.10 | % | 0 | 0 | 0.44 | -0.75 | 0.09 | -0.04 | 4/26/2024 3:59:51 PM EST | |||
| 40.00 | 3.10 | 3.70 | 3.60 | -1.25 | -25.78% | 5 | 6 | 0.50 | -0.79 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 40.50 | 3.05 | 5.00 | % | 0 | 0 | 0.52 | -0.83 | 0.08 | -0.03 | 4/26/2024 3:59:51 PM EST | |||
| 41.00 | 4.10 | 5.25 | 4.70 | % | 1 | 0 | 0.54 | -0.86 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST | |
| 41.50 | 3.65 | 5.85 | % | 0 | 0 | 0.66 | -0.89 | 0.06 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 42.00 | 4.30 | 6.00 | % | 0 | 0 | 0.91 | -0.91 | 0.05 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 43.00 | 5.60 | 6.85 | % | 0 | 0 | 0.93 | -0.94 | 0.03 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 44.00 | 6.45 | 8.20 | % | 0 | 0 | 0.82 | -0.97 | 0.02 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 45.00 | 6.00 | 10.25 | % | 0 | 0 | 1.65 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 46.00 | 7.00 | 11.25 | % | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 47.00 | 8.00 | 12.25 | % | 0 | 0 | 1.83 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 50.00 | 10.85 | 15.50 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |