Alcoa (AA) Options Chain & Prices

$28.53

-1.74 (-5.75%)

(As of 09/6/2024 ET)

Compare

AA Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
9/13/2024	$23.00	$0.032	Put	21	-	21	33 (+11)	81.44% (-11.95%)	-0.025762	8
9/13/2024	$24.50	$0.057	Put	8	8	-	0 (+0)	67.95% (-10.03%)	-0.050058	1
9/13/2024	$25.00	$0.075	Put	10	1	-	167 (+8)	64.40% (-8.91%)	-0.066244	7
9/13/2024	$25.50	$0.103	Put	26	-	1	8 (+8)	61.49% (-7.57%)	-0.090114	3
9/13/2024	$26.00	$0.147	Put	14	1	-	66 (+0)	59.21% (-6.11%)	-0.12447	3
9/13/2024	$26.00	$2.646	Call	1	-	1	0 (+0)	59.21% (-6.11%)	0.875527	1
Get the Latest News and Ratings for AA and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Alcoa and its competitors with MarketBeat's FREE daily newsletter.
9/13/2024	$26.50	$0.214	Put	51	25	-	46 (+22)	57.41% (-4.73%)	-0.1715	9
9/13/2024	$26.50	$2.213	Call	54	-	3	0 (+0)	57.41% (-4.73%)	0.828583	4
9/13/2024	$27.00	$0.309	Put	33	11	5	111 (+8)	55.93% (-3.62%)	-0.232247	13
9/13/2024	$27.00	$1.808	Call	2	1	1	2 (+0)	55.93% (-3.62%)	0.767963	2
9/13/2024	$27.50	$0.439	Put	39	16	2	32 (+26)	54.68% (-2.83%)	-0.306521	17
9/13/2024	$27.50	$1.439	Call	3	-	1	0 (+0)	54.68% (-2.83%)	0.693875	2
9/13/2024	$28.00	$0.612	Put	53	2	18	60 (+3)	53.68% (-2.19%)	-0.392497	34
9/13/2024	$28.00	$1.113	Call	5	-	5	4 (+1)	53.68% (-2.19%)	0.608163	2
9/13/2024	$28.50	$0.837	Put	68	9	29	120 (+7)	53.06% (-1.47%)	-0.485815	36
9/13/2024	$28.50	$0.837	Call	81	36	27	20 (+9)	51.94% (-2.59%)	0.51519	22
9/13/2024	$29.00	$1.114	Put	122	56	17	218 (+29)	52.86% (-0.54%)	-0.579748	35
9/13/2024	$29.00	$0.615	Call	159	24	27	24 (+22)	52.86% (-0.54%)	0.421686	29
9/13/2024	$29.50	$1.442	Put	121	29	65	2246 (+2091)	52.98% (+0.49%)	-0.667612	46
9/13/2024	$29.50	$0.442	Call	296	64	49	71 (+1)	52.14% (-0.35%)	0.334315	55
9/13/2024	$30.00	$1.812	Put	110	45	32	326 (+21)	53.20% (+1.34%)	-0.745381	44
9/13/2024	$30.00	$0.311	Call	258	113	46	109 (+39)	53.20% (+1.34%)	0.257116	50
9/13/2024	$30.50	$2.215	Put	17	11	-	161 (+36)	53.40% (+1.80%)	-0.811379	7
9/13/2024	$30.50	$0.213	Call	87	16	2	206 (+114)	53.40% (+1.80%)	0.191752	18
9/13/2024	$31.00	$2.647	Put	22	9	4	97 (+4)	53.77% (+2.10%)	-0.86414	13
9/13/2024	$31.00	$0.144	Call	63	11	31	340 (+0)	53.77% (+2.10%)	0.13966	22
9/13/2024	$31.50	$0.099	Call	23	3	5	59 (+6)	54.72% (+3.80%)	0.101741	12
9/13/2024	$32.00	$3.577	Put	8	7	-	105 (+3)	56.39% (+4.01%)	-0.928853	3
9/13/2024	$32.00	$0.072	Call	343	13	103	71 (+1)	56.39% (+4.01%)	0.076018	36
9/13/2024	$32.50	$4.062	Put	1	-	-	21 (+10)	58.61% (+5.80%)	-0.946404	1
9/13/2024	$32.50	$0.055	Call	15	-	14	67 (+26)	58.61% (+5.80%)	0.058782	4
9/13/2024	$33.00	$0.044	Call	21	1	4	80 (+12)	61.17% (+7.74%)	0.046927	7
9/13/2024	$33.50	$0.036	Call	14	10	1	41 (+4)	63.92% (+9.46%)	0.038454	3