Free Trial

Alcoa (AA) Options Chain & Prices

Alcoa logo
$28.25 -0.02 (-0.07%)
As of 02:00 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

AA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$24.00$0.025Put32102260
(-2)
117.92%
(+39.21%)
-0.0264883
5/23/2025$24.50$0.028Put10 - - 25
(+0)
107.48%
(+32.01%)
-0.0315842
5/23/2025$25.00$0.031Put10 - - 171
(-1)
96.67%
(+23.94%)
-0.0377541
5/23/2025$26.00$0.039Put4 - 4121
(+0)
74.99%
(+8.35%)
-0.0579034
5/23/2025$26.00$2.392Call11380
(+0)
74.99%
(+8.35%)
0.9421828
5/23/2025$26.50$0.053Put3631 - 176
(+31)
66.38%
(+2.63%)
-0.0829474
5/23/2025$27.00$0.090Put37107312
(+10)
60.99%
(-0.28%)
-0.1371059
5/23/2025$27.00$1.443Call5233122
(-6)
60.99%
(-0.28%)
0.8631547
5/23/2025$27.50$0.169Put17 - 3640
(+71)
57.93%
(-1.14%)
-0.2343226
5/23/2025$27.50$1.023Call432 - 32
(+0)
57.92%
(-1.14%)
0.7663364
5/23/2025$28.00$0.312Put793927298
(+70)
55.80%
(-1.26%)
-0.37543918
5/23/2025$28.00$0.665Call29 - 241301
(+95)
55.80%
(-1.26%)
0.62619819
5/23/2025$28.50$0.535Put361615334
(+97)
54.12%
(-1.34%)
-0.54559721
5/23/2025$28.50$0.388Call17813032053
(-1)
54.12%
(-1.34%)
0.4578329
5/23/2025$29.00$0.854Put208171181111
(-23)
53.67%
(-0.89%)
-0.71069127
5/23/2025$29.00$0.205Call3713231935
(+67)
53.67%
(-0.89%)
0.29476324
5/23/2025$29.50$1.259Put9816850266
(+1)
55.36%
(+0.88%)
-0.83139534
5/23/2025$29.50$0.107Call724013395
(+123)
55.36%
(+0.88%)
0.17506816
5/23/2025$30.00$0.059Call58385631834
(+1031)
58.81%
(+3.84%)
0.1040179
5/23/2025$30.50$2.192Put11 - 5
(+0)
63.21%
(+7.52%)
-0.9416741
5/23/2025$30.50$0.036Call18512422
(+6)
63.21%
(+7.52%)
0.0644757
5/23/2025$31.00$0.023Call83481655206
(+0)
67.87%
(+11.36%)
0.0416855
5/23/2025$31.50$0.015Call1 - - 52
(+2)
72.48%
(+14.94%)
0.0278171
5/23/2025$32.00$0.011Call131 - 119
(-1)
76.96%
(+18.07%)
0.0190473
5/23/2025$32.50$4.168Put1 - 10
(+0)
81.29%
(+20.75%)
-0.9908081
5/23/2025$32.50$0.007Call41215
(+0)
81.29%
(+20.75%)
0.0133363
5/23/2025$33.00$0.005Call1 - 110
(+0)
85.48%
(+23.05%)
0.0095251
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:AA) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners