Options Chain for ALCOA CORP COM (AA) - $36.77 as of 5/6/2024 2:50:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.30 | 18.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:47 PM EST | |||
| 25.00 | 11.60 | 13.60 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | 0.00 | 5/6/2024 2:58:47 PM EST | |||
| 26.00 | 10.10 | 13.00 | 11.24 | -0.56 | -4.75% | 16 | 16 | 1.50 | 0.99 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 2:58:47 PM EST |
| 27.00 | 10.15 | 12.10 | % | 0 | 0 | 1.46 | 0.99 | 0.01 | 0.00 | 5/6/2024 2:58:47 PM EST | |||
| 28.00 | 8.30 | 10.55 | % | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.01 | 5/6/2024 2:58:47 PM EST | |||
| 29.00 | 7.40 | 9.45 | % | 0 | 0 | 0.30 | 0.96 | 0.01 | -0.01 | 5/6/2024 2:58:47 PM EST | |||
| 30.00 | 6.95 | 9.30 | 7.32 | 0.00 | 0.00% | 0 | 17 | 1.15 | 0.94 | 0.02 | -0.01 | 4/26/2024 | 5/6/2024 2:58:47 PM EST |
| 31.00 | 5.95 | 8.35 | 6.38 | % | 4 | 0 | 0.68 | 0.91 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 2:58:47 PM EST | |
| 32.00 | 4.10 | 7.60 | 4.90 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.87 | 0.04 | -0.02 | 5/3/2024 | 5/6/2024 2:58:47 PM EST |
| 33.00 | 4.60 | 6.45 | 2.76 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.82 | 0.05 | -0.02 | 5/1/2024 | 5/6/2024 2:58:47 PM EST |
| 34.00 | 3.95 | 4.40 | 4.08 | +1.17 | +40.21% | 1 | 13 | 0.47 | 0.76 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 2:58:47 PM EST |
| 35.00 | 3.20 | 3.55 | 3.31 | +0.77 | +30.32% | 1 | 5 | 0.47 | 0.69 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 2:58:47 PM EST |
| 36.00 | 2.71 | 2.92 | 1.63 | 0.00 | 0.00% | 0 | 35 | 0.46 | 0.62 | 0.07 | -0.03 | 5/2/2024 | 5/6/2024 2:58:47 PM EST |
| 37.00 | 2.18 | 2.29 | 1.26 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.55 | 0.08 | -0.03 | 5/2/2024 | 5/6/2024 2:58:47 PM EST |
| 38.00 | 1.71 | 1.90 | 1.83 | +0.31 | +20.40% | 2 | 85 | 0.45 | 0.47 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 2:58:47 PM EST |
| 39.00 | 1.32 | 1.50 | 0.79 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.40 | 0.08 | -0.03 | 5/2/2024 | 5/6/2024 2:58:47 PM EST |
| 40.00 | 1.01 | 1.08 | 1.00 | +0.05 | +5.27% | 6 | 15 | 0.47 | 0.33 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 2:58:47 PM EST |
| 41.00 | 0.76 | 0.84 | 1.14 | +0.51 | +80.96% | 1 | 38 | 0.44 | 0.26 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 2:58:47 PM EST |
| 42.00 | 0.57 | 0.64 | 0.74 | +0.18 | +32.15% | 24 | 4 | 0.47 | 0.20 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 2:58:47 PM EST |
| 43.00 | 0.43 | 0.50 | 0.52 | +0.12 | +30.00% | 4 | 17 | 0.48 | 0.16 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 2:58:47 PM EST |
| 44.00 | 0.31 | 0.39 | % | 0 | 0 | 0.48 | 0.12 | 0.04 | -0.02 | 5/6/2024 2:58:47 PM EST | |||
| 45.00 | 0.23 | 0.29 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.09 | 0.03 | -0.01 | 5/1/2024 | 5/6/2024 2:58:47 PM EST |
| 46.00 | 0.16 | 0.22 | 0.19 | % | 45 | 0 | 0.49 | 0.06 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 2:58:47 PM EST | |
| 50.00 | 0.01 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 5/1/2024 | 5/6/2024 2:58:47 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 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | -0.01 | 0.00 | 0.00 | 5/6/2024 2:58:47 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | 0.00 | 5/6/2024 2:58:47 PM EST | |||
| 27.00 | 0.01 | 0.75 | % | 0 | 0 | 1.05 | -0.01 | 0.01 | 0.00 | 5/6/2024 2:58:47 PM EST | |||
| 28.00 | 0.02 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.02 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 2:58:47 PM EST |
| 29.00 | 0.04 | 0.14 | 0.38 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.04 | 0.01 | -0.01 | 5/1/2024 | 5/6/2024 2:58:47 PM EST |
| 30.00 | 0.13 | 0.19 | 0.31 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.06 | 0.02 | -0.01 | 5/2/2024 | 5/6/2024 2:58:47 PM EST |
| 31.00 | 0.21 | 0.26 | 0.24 | -0.11 | -31.43% | 101 | 19 | 0.50 | -0.09 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 2:58:47 PM EST |
| 32.00 | 0.32 | 0.37 | 0.36 | -0.14 | -28.00% | 1 | 44 | 0.48 | -0.13 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 2:58:47 PM EST |
| 33.00 | 0.49 | 0.53 | 0.50 | -0.23 | -31.51% | 6 | 8 | 0.47 | -0.18 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 2:58:47 PM EST |
| 34.00 | 0.70 | 0.76 | 0.78 | -0.19 | -19.59% | 1 | 63 | 0.47 | -0.24 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 2:58:47 PM EST |
| 35.00 | 0.99 | 1.07 | 1.36 | 0.00 | 0.00% | 0 | 27 | 0.48 | -0.31 | 0.07 | -0.03 | 5/3/2024 | 5/6/2024 2:58:47 PM EST |
| 36.00 | 1.35 | 1.47 | 1.27 | -0.60 | -32.09% | 24 | 3 | 0.46 | -0.38 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 2:58:47 PM EST |
| 37.00 | 1.79 | 2.05 | 1.85 | -1.35 | -42.19% | 5 | 2 | 0.48 | -0.45 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 2:58:47 PM EST |
| 38.00 | 2.32 | 2.49 | 2.45 | % | 4 | 0 | 0.47 | -0.53 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 2:58:47 PM EST | |
| 39.00 | 2.93 | 3.10 | % | 0 | 0 | 0.46 | -0.60 | 0.08 | -0.03 | 5/6/2024 2:58:47 PM EST | |||
| 40.00 | 3.60 | 3.80 | % | 0 | 0 | 0.46 | -0.67 | 0.07 | -0.03 | 5/6/2024 2:58:47 PM EST | |||
| 41.00 | 4.35 | 4.60 | % | 0 | 0 | 0.47 | -0.74 | 0.06 | -0.03 | 5/6/2024 2:58:47 PM EST | |||
| 42.00 | 3.70 | 6.20 | % | 0 | 0 | 0.50 | -0.80 | 0.06 | -0.02 | 5/6/2024 2:58:47 PM EST | |||
| 43.00 | 5.00 | 8.20 | % | 0 | 0 | 0.51 | -0.84 | 0.05 | -0.02 | 5/6/2024 2:58:47 PM EST | |||
| 44.00 | 5.10 | 7.70 | % | 0 | 0 | 0.52 | -0.88 | 0.04 | -0.02 | 5/6/2024 2:58:47 PM EST | |||
| 45.00 | 6.05 | 8.05 | % | 0 | 0 | 0.55 | -0.91 | 0.03 | -0.01 | 5/6/2024 2:58:47 PM EST | |||
| 46.00 | 7.30 | 10.60 | % | 0 | 0 | 0.38 | -0.94 | 0.03 | -0.01 | 5/6/2024 2:58:47 PM EST | |||
| 50.00 | 11.65 | 13.15 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 5/6/2024 2:58:47 PM EST |