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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 24.15 | 25.25 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 15.00 | 20.75 | 23.05 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 17.50 | 18.55 | 19.95 | 19.95 | 0.00 | 0.00% | 0 | 121 | 0.89 | 0.98 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:51 PM EST |
| 20.00 | 17.15 | 17.50 | 18.15 | 0.00 | 0.00% | 0 | 335 | 0.63 | 0.96 | 0.01 | 0.00 | 4/3/2024 | 4/26/2024 3:59:51 PM EST |
| 22.50 | 13.90 | 16.50 | 10.00 | 0.00 | 0.00% | 0 | 372 | 0.61 | 0.94 | 0.01 | -0.01 | 3/22/2024 | 4/26/2024 3:59:51 PM EST |
| 25.00 | 11.70 | 13.45 | 12.90 | +1.00 | +8.41% | 3 | 186 | 0.62 | 0.91 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 8.75 | 9.70 | 8.72 | +1.22 | +16.27% | 179 | 1,253 | 0.57 | 0.80 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 5.60 | 5.75 | 5.82 | +1.17 | +25.17% | 3 | 1,519 | 0.48 | 0.64 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 3.40 | 3.50 | 3.34 | +0.26 | +8.45% | 5 | 3,690 | 0.48 | 0.48 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 1.98 | 2.04 | 1.98 | +0.39 | +24.53% | 24 | 1,758 | 0.47 | 0.32 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 1.12 | 1.18 | 1.12 | +0.01 | +0.91% | 6 | 693 | 0.47 | 0.20 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 0.62 | 0.68 | 0.67 | 0.00 | 0.00% | 0 | 366 | 0.48 | 0.13 | 0.02 | -0.01 | 4/22/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 2,167 | 0.95 | -0.01 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 93 | 0.84 | -0.01 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:51 PM EST |
| 17.50 | 0.10 | 0.24 | 0.13 | 0.00 | 0.00% | 0 | 1,802 | 0.68 | -0.02 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 20.00 | 0.10 | 0.37 | 0.20 | 0.00 | 0.00% | 0 | 833 | 0.60 | -0.04 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 22.50 | 0.29 | 0.33 | 0.32 | -0.13 | -28.89% | 5 | 1,581 | 0.55 | -0.06 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 25.00 | 0.52 | 0.57 | 0.79 | 0.00 | 0.00% | 0 | 4,719 | 0.53 | -0.09 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 1.46 | 1.51 | 1.52 | -0.16 | -9.53% | 1 | 3,640 | 0.50 | -0.20 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 3.20 | 3.30 | 3.20 | -0.45 | -12.33% | 6 | 2,610 | 0.48 | -0.36 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 5.90 | 6.00 | 5.95 | -0.95 | -13.77% | 18 | 566 | 0.47 | -0.52 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 9.45 | 10.60 | 10.65 | 0.00 | 0.00% | 0 | 153 | 0.48 | -0.68 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 12.65 | 15.25 | 14.30 | 0.00 | 0.00% | 0 | 166 | 0.49 | -0.80 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 16.65 | 18.65 | % | 0 | 0 | 0.51 | -0.87 | 0.02 | -0.01 | 4/26/2024 3:59:51 PM EST |