Free Trial
Claim MarketBeat All Access New Year Sale New Year's Sale Claim Sale

Alcoa (AA) Options Chain & Prices

Alcoa logo
$37.17 -0.51 (-1.35%)
(As of 12:40 PM ET)
Compare

AA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/3/2025$33.00$0.036Put29101430
(+10)		53.23%
(-4.14%)		-0.033046
1/3/2025$33.50$4.256Call4310
(+0)		49.20%
(-4.17%)		0.9614243
1/3/2025$34.00$0.047Put1 - 155
(+38)		45.57%
(-3.95%)		-0.0480571
1/3/2025$34.50$0.061Put706 - 268
(+34)		42.57%
(-3.42%)		-0.0629715
1/3/2025$35.00$0.085Put50 - - 98
(+1)		40.29%
(-2.64%)		-0.0874735
1/3/2025$35.00$2.802Call3 - - 4
(-5)		40.29%
(-2.64%)		0.9132723
1/3/2025$35.50$0.127Put12227
(+7)		38.70%
(-1.82%)		-0.1258048
1/3/2025$35.50$2.344Call1 - 16
(+0)		38.70%
(-1.82%)		0.8752461
1/3/2025$36.00$0.196Put71 - 148
(+0)		37.61%
(-1.14%)		-0.1813833
1/3/2025$36.00$1.913Call154 - 67
(-3)		37.61%
(-1.14%)		0.8202144
1/3/2025$36.50$0.300Put1812709
(+1)		36.85%
(-0.70%)		-0.25517419
1/3/2025$36.50$1.517Call161 - 0
(+0)		36.85%
(-0.70%)		0.7471224
1/3/2025$37.00$0.447Put3722585
(+2)		36.27%
(-0.49%)		-0.34546113
1/3/2025$37.00$1.163Call79 - 2838
(+3)		36.27%
(-0.50%)		0.65780729
1/3/2025$37.50$0.644Put331258
(+50)		35.76%
(-0.44%)		-0.4477110
1/3/2025$37.50$0.859Call12710741
(-5)		35.76%
(-0.44%)		0.55671314
1/3/2025$38.00$0.895Put1757953116
(+0)		35.31%
(-0.47%)		-0.55544331
1/3/2025$38.00$0.608Call23410735219
(+1)		35.31%
(-0.46%)		0.45032926
1/3/2025$38.50$1.203Put11183
(+2)		35.01%
(-0.38%)		-0.6603911
1/3/2025$38.50$0.413Call65263237
(+163)		35.01%
(-0.37%)		0.34687621
1/3/2025$39.00$1.566Put4 - 261
(+0)		35.04%
(+0.00%)		-0.753113
1/3/2025$39.00$0.272Call1301028226
(+20)		35.04%
(0.00%)		0.25553425
1/3/2025$39.50$1.976Put1 - - 0
(+0)		35.54%
(+0.68%)		-0.8267371
1/3/2025$39.50$0.179Call32171279
(+42)		35.54%
(+0.68%)		0.18295614
1/3/2025$40.00$2.421Put11 - 64
(+1)		36.51%
(+1.49%)		-0.8802171
1/3/2025$40.00$0.120Call100 - - 147
(+18)		36.51%
(+1.49%)		0.130043
1/3/2025$40.50$2.888Put1 - - 1
(+1)		37.87%
(+2.30%)		-0.9166391
1/3/2025$40.50$0.083Call7 - 610
(+6)		37.87%
(+2.30%)		0.0935523
1/3/2025$41.00$3.368Put43 - 122
(+0)		39.59%
(+3.09%)		-0.9405342
1/3/2025$41.00$0.060Call41 - 61
(+0)		39.59%
(+3.09%)		0.0691342
1/3/2025$42.50$0.031Call8 - 81
(+1)		46.18%
(+5.17%)		0.0342621
1/3/2025$43.00$0.026Call1 - - 80
(+0)		48.60%
(+5.64%)		0.0286841
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:AA) was last updated on 12/30/2024 by MarketBeat.com Staff
From Our Partners
Viral Trump video released
Porter Stansberry’s latest video is going viral… In this bombshell exposé, famed economist Porter Stansberr...
Porter & Company | Sponsored