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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.50 | 22.00 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 17.50 | 19.30 | 20.05 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 20.00 | 16.60 | 18.20 | 16.15 | 0.00 | 0.00% | 0 | 24 | 1.51 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:51 PM EST |
| 22.50 | 14.05 | 14.70 | 14.05 | +1.35 | +10.63% | 1 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 25.00 | 10.85 | 12.00 | 11.60 | +0.85 | +7.91% | 2 | 491 | 0.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 27.00 | 9.65 | 10.35 | % | 0 | 0 | 1.41 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 28.00 | 8.85 | 9.20 | % | 0 | 0 | 0.89 | 0.97 | 0.01 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 29.00 | 7.90 | 8.75 | 6.30 | 0.00 | 0.00% | 0 | 27 | 1.08 | 0.96 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 6.95 | 8.10 | 6.93 | +0.93 | +15.50% | 25 | 2,790 | 0.56 | 0.94 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 30.50 | 6.40 | 6.65 | 5.98 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.92 | 0.03 | -0.02 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 31.00 | 6.00 | 6.15 | 5.15 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.91 | 0.03 | -0.02 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 31.50 | 5.55 | 5.75 | % | 0 | 0 | 0.55 | 0.89 | 0.04 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 32.00 | 5.05 | 5.25 | 3.55 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.88 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 32.50 | 4.65 | 4.80 | 3.45 | 0.00 | 0.00% | 0 | 76 | 0.51 | 0.86 | 0.05 | -0.03 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 33.00 | 4.20 | 4.35 | 3.97 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.83 | 0.05 | -0.03 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 33.50 | 3.80 | 3.95 | 2.97 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.81 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 34.00 | 3.45 | 3.55 | 3.05 | +0.32 | +11.73% | 2 | 1 | 0.49 | 0.78 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 34.50 | 3.05 | 3.15 | 2.40 | 0.00 | 0.00% | 0 | 135 | 0.47 | 0.74 | 0.08 | -0.03 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 2.73 | 2.79 | 2.76 | +0.55 | +24.89% | 59 | 7,575 | 0.48 | 0.70 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 35.50 | 2.40 | 2.47 | 2.21 | +0.28 | +14.51% | 5 | 163 | 0.47 | 0.66 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 36.00 | 2.11 | 2.16 | 2.15 | +0.50 | +30.31% | 68 | 219 | 0.47 | 0.61 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 36.50 | 1.84 | 1.89 | 1.84 | +0.42 | +29.58% | 111 | 254 | 0.47 | 0.56 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 37.00 | 1.59 | 1.64 | 1.61 | +0.34 | +26.78% | 137 | 200 | 0.47 | 0.51 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 37.50 | 1.37 | 1.42 | 1.56 | +0.68 | +77.28% | 48 | 101 | 0.47 | 0.46 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 38.00 | 1.17 | 1.21 | 1.16 | +0.27 | +30.34% | 29 | 53 | 0.47 | 0.42 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 38.50 | 1.00 | 1.04 | 0.87 | +0.22 | +33.85% | 45 | 16 | 0.47 | 0.37 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 39.00 | 0.85 | 0.89 | 0.87 | +0.33 | +61.12% | 139 | 212 | 0.47 | 0.33 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 39.50 | 0.72 | 0.76 | 0.72 | +0.07 | +10.77% | 13 | 9 | 0.48 | 0.29 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 0.61 | 0.65 | 0.64 | +0.21 | +48.84% | 143 | 15,121 | 0.48 | 0.26 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 40.50 | 0.50 | 0.55 | 0.47 | +0.12 | +34.29% | 28 | 4 | 0.48 | 0.23 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 41.00 | 0.42 | 0.47 | 0.40 | +0.05 | +14.29% | 36 | 287 | 0.48 | 0.20 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 41.50 | 0.36 | 0.41 | 0.38 | +0.03 | +8.58% | 35 | 33 | 0.49 | 0.18 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 42.00 | 0.32 | 0.35 | 0.31 | -0.04 | -11.43% | 1 | 24 | 0.50 | 0.16 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 43.00 | 0.24 | 0.27 | 0.23 | +0.05 | +27.78% | 389 | 5 | 0.51 | 0.12 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 44.00 | 0.18 | 0.20 | 0.17 | -0.05 | -22.73% | 55 | 2 | 0.53 | 0.09 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 0.13 | 0.15 | 0.14 | +0.05 | +55.56% | 993 | 881 | 0.54 | 0.07 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 46.00 | 0.07 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.06 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.60 | 0.02 | 0.01 | 0.00 | 4/25/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 218 | 2.01 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:51 PM EST |
| 17.50 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 4,769 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 294 | 1.72 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:51 PM EST |
| 22.50 | 0.00 | 0.33 | 0.03 | 0.00 | 0.00% | 0 | 2,284 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.13 | 0.03 | +0.02 | +200.00% | 23 | 1,805 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 27.00 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 22 | 25 | 0.65 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 28.00 | 0.02 | 0.06 | 0.13 | 0.00 | 0.00% | 0 | 20 | 0.58 | -0.03 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 29.00 | 0.03 | 0.23 | 0.06 | -0.05 | -45.46% | 3 | 15 | 0.62 | -0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 0.09 | 0.14 | 0.10 | -0.07 | -41.18% | 33 | 3,948 | 0.56 | -0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 30.50 | 0.10 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.08 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 31.00 | 0.13 | 0.17 | 0.15 | -0.12 | -44.45% | 2 | 61 | 0.52 | -0.09 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 31.50 | 0.17 | 0.22 | 0.42 | 0.00 | 0.00% | 0 | 52 | 0.51 | -0.11 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 32.00 | 0.22 | 0.27 | 0.23 | -0.12 | -34.29% | 1 | 73 | 0.51 | -0.12 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 32.50 | 0.27 | 0.31 | 0.33 | -0.30 | -47.62% | 1 | 63 | 0.49 | -0.14 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 33.00 | 0.34 | 0.39 | 0.42 | -0.17 | -28.82% | 25 | 2,051 | 0.49 | -0.17 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 33.50 | 0.43 | 0.48 | 0.58 | -0.34 | -36.96% | 1 | 275 | 0.48 | -0.19 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 34.00 | 0.54 | 0.58 | 0.59 | -0.29 | -32.96% | 13 | 3,010 | 0.48 | -0.22 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 34.50 | 0.67 | 0.72 | 0.75 | -0.31 | -29.25% | 1 | 58 | 0.48 | -0.26 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 0.82 | 0.87 | 0.90 | -0.42 | -31.82% | 55 | 6,037 | 0.47 | -0.30 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 35.50 | 1.00 | 1.05 | 1.10 | -0.50 | -31.25% | 405 | 110 | 0.47 | -0.34 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 36.00 | 1.21 | 1.25 | 1.31 | -0.55 | -29.57% | 54 | 416 | 0.47 | -0.39 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 36.50 | 1.43 | 1.48 | 1.59 | -0.39 | -19.70% | 12 | 209 | 0.47 | -0.44 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 37.00 | 1.68 | 1.73 | 1.78 | -0.50 | -21.93% | 28 | 56 | 0.47 | -0.49 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 37.50 | 1.96 | 2.01 | 2.58 | 0.00 | 0.00% | 0 | 34 | 0.47 | -0.54 | 0.10 | -0.04 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 38.00 | 2.25 | 2.34 | 2.91 | 0.00 | 0.00% | 0 | 88 | 0.47 | -0.58 | 0.10 | -0.04 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 38.50 | 2.57 | 2.66 | 3.30 | 0.00 | 0.00% | 0 | 58 | 0.47 | -0.63 | 0.09 | -0.04 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 39.00 | 2.91 | 3.05 | 3.60 | 0.00 | 0.00% | 0 | 45 | 0.48 | -0.67 | 0.09 | -0.04 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 39.50 | 3.25 | 3.40 | 3.95 | 0.00 | 0.00% | 0 | 35 | 0.48 | -0.71 | 0.08 | -0.03 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 3.65 | 3.80 | 3.77 | -0.68 | -15.29% | 15 | 630 | 0.48 | -0.74 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 40.50 | 4.05 | 4.20 | % | 0 | 0 | 0.49 | -0.77 | 0.07 | -0.03 | 4/26/2024 3:59:51 PM EST | |||
| 41.00 | 4.35 | 5.45 | % | 0 | 0 | 0.53 | -0.80 | 0.06 | -0.03 | 4/26/2024 3:59:51 PM EST | |||
| 41.50 | 4.10 | 5.35 | % | 0 | 0 | 0.55 | -0.82 | 0.06 | -0.03 | 4/26/2024 3:59:51 PM EST | |||
| 42.00 | 3.60 | 6.00 | % | 0 | 0 | 0.56 | -0.84 | 0.05 | -0.03 | 4/26/2024 3:59:51 PM EST | |||
| 43.00 | 5.90 | 6.85 | % | 0 | 0 | 0.52 | -0.88 | 0.04 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 44.00 | 6.70 | 8.50 | % | 0 | 0 | 0.71 | -0.91 | 0.04 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 45.00 | 7.80 | 9.35 | 8.60 | -0.90 | -9.48% | 1 | 1 | 0.63 | -0.93 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 46.00 | 8.60 | 9.35 | % | 0 | 0 | 0.87 | -0.94 | 0.02 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 50.00 | 10.80 | 15.50 | % | 0 | 0 | 1.67 | -0.98 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST |