NYSE:AA

Alcoa Options Chain and Prices

$39.51

-1.81 (-4.38 %)

(As of 05/12/2021 12:00 AM ET)

Add

Compare

Today's Range

$39.15

▼

$42.24

50-Day Range

$27.42

▼

$41.32

52-Week Range

$6.38

▼

$44.42

Volume8.21 million shs

Average Volume6.79 million shs

Market Capitalization$7.38 billion

P/E RatioN/A

Dividend YieldN/A

Beta2.51

Alcoa (NYSE:AA) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/14/2021	$60.00	$0.050	Call	28	19	9	0 (+0)	2.60323 (+1.13489)	0.019145	5
5/14/2021	$55.00	$0.010	Call	0	0	0	33 (+0)	1.78459 (+0.30446)	0.007386	0
5/14/2021	$50.00	$0.015	Call	3	0	0	129 (+14)	1.36476 (+0.110172)	0.011295	2
5/14/2021	$49.00	$0.065	Call	0	0	0	35 (+0)	1.57492 (+0.51743)	0.036872	0
5/14/2021	$48.00	$0.015	Call	100	0	89	53 (+0)	1.15929 (+0.108417)	0.01303	20
5/14/2021	$47.00	$0.085	Call	2	1	1	93 (+1)	1.39462 (+0.43009)	0.051558	2
5/14/2021	$46.00	$0.070	Call	27	9	17	374 (-3)	1.2096 (+0.368422)	0.049084	14
5/14/2021	$45.00	$0.075	Call	86	1	6	484 (+25)	1.08491 (+0.296657)	0.05706	14
5/14/2021	$44.00	$0.080	Call	215	196	17	1104 (-17)	0.949815 (+0.218281)	0.06736	12
5/14/2021	$43.50	$0.135	Call	45	26	4	222 (+0)	0.990905 (+0.279709)	0.101167	13

5/14/2021	$43.00	$0.135	Call	103	23	26	248 (+8)	0.903682 (+0.192449)	0.108988	22
5/14/2021	$42.50	$0.275	Call	42	17	9	120 (+11)	1.02041 (+0.323025)	0.176699	11
5/14/2021	$42.00	$0.250	Call	502	195	208	437 (+54)	0.882237 (+0.185148)	0.183217	75
5/14/2021	$41.50	$0.370	Call	674	562	83	358 (+80)	0.909441 (+0.223297)	0.243129	90
5/14/2021	$41.00	$0.410	Call	523	215	239	444 (+79)	0.824649 (+0.14816)	0.282344	90
5/14/2021	$40.00	$0.705	Call	359	285	67	918 (+125)	0.791866 (+0.155533)	0.428201	79
5/14/2021	$39.00	$1.225	Call	35	10	0	206 (+2)	0.818122 (+0.048683)	0.596704	21
5/14/2021	$38.50	$1.550	Call	62	0	55	116 (-2)	0.835172 (+0.02166)	0.67357	10
5/14/2021	$38.00	$1.850	Call	2	1	1	100 (-5)	0.787229 (-0.08155)	0.757366	2
5/14/2021	$37.50	$2.260	Call	0	0	0	114 (+1)	0.817173 (-0.07674)	0.814185	0
5/14/2021	$37.00	$2.660	Call	8	0	0	48 (+0)	0.795411 (-0.059194)	0.873732	6
5/14/2021	$36.50	$3.150	Call	18	0	15	55 (+0)	0.890874 (+0.327017)	0.891511	11
5/14/2021	$36.00	$3.650	Call	14	0	0	221 (-1)	1.00162 (-0.113865)	0.901799	3
5/14/2021	$35.50	$4.100	Call	5	0	0	85 (+0)	0.99532 (-0.20627)	0.931812	2
5/14/2021	$35.00	$4.525	Call	19	1	4	166 (-7)	0.788575 (-0.324245)	0.982381	8
5/14/2021	$34.50	$4.925	Call	0	0	0	22 (-5)	0.0	1.0	0
5/14/2021	$34.00	$5.450	Call	0	0	0	111 (+0)	0.0	1.0	0
5/14/2021	$33.50	$6.075	Call	0	0	0	9 (+0)	1.31305 (-0.341798)	0.959619	0
5/14/2021	$33.00	$6.350	Call	0	0	0	41 (+0)	0.0	1.0	0
5/14/2021	$32.50	$7.100	Call	0	0	0	11 (+0)	1.60848 (-0.053414)	0.955429	0
5/14/2021	$32.00	$7.600	Call	0	0	0	39 (+0)	1.71241	0.957874	0
5/14/2021	$31.50	$8.125	Call	0	0	0	12 (+0)	1.90979 (-0.277197)	0.95287	0
5/14/2021	$31.00	$8.525	Call	0	0	0	19 (+0)	1.44425 (-0.481909)	0.989894	0
5/14/2021	$30.50	$8.975	Call	0	0	0	5 (+0)			0
5/14/2021	$30.00	$9.550	Call	1	1	0	85 (+0)	1.8576 (-0.094798)	0.980833	1
5/14/2021	$29.50	$10.025	Call	0	0	0	0 (+0)	1.70359	0.991341	0
5/14/2021	$29.00	$10.275	Call	0	0	0	0 (+0)	0.0	1.0	0
5/14/2021	$28.50	$10.850	Call	0	0	0	0 (+0)	0.0	1.0	0
5/14/2021	$28.00	$11.350	Call	0	0	0	0 (+0)	0.0	1.0	0
5/14/2021	$27.50	$12.250	Call	0	0	0	2 (+0)	3.33323	0.944309	0
5/14/2021	$27.00	$12.075	Call	0	0	0	0 (+0)	0.0	1.0	0
5/14/2021	$26.50	$13.150	Call	0	0	0	0 (+0)	3.18415	0.965039	0
5/14/2021	$26.00	$13.525	Call	0	0	0	0 (+0)	2.35849	0.993508	0
5/14/2021	$25.50	$13.925	Call	0	0	0	0 (+0)			0
5/14/2021	$25.00	$14.425	Call	0	0	0	0 (+0)			0
5/14/2021	$20.00	$19.425	Call	0	0	0	0 (+0)			0
5/14/2021	$60.00	$20.650	Put	0	0	0	1 (+1)	3.16457	-0.955017	0
5/14/2021	$55.00	$15.625	Put	0	0	0	0 (+0)	2.54242	-0.953986	0
5/14/2021	$50.00	$10.625	Put	3	3	0	0 (+0)	1.94238 (+0.964708)	-0.942214	2
5/14/2021	$49.00	$9.575	Put	0	0	0	0 (+0)	1.66068 (+0.077943)	-0.956291	0
5/14/2021	$48.00	$8.500	Put	0	0	0	1 (+0)	1.10213 (+0.134085)	-0.991301	0
5/14/2021	$47.00	$7.650	Put	0	0	0	0 (+0)	1.61747 (+0.296599)	-0.921803	0
5/14/2021	$46.00	$6.650	Put	5	5	0	13 (+0)	1.45572 (+0.648578)	-0.915278	2
5/14/2021	$45.00	$5.625	Put	5	0	0	41 (-3)	1.24317 (+0.499647)	-0.916955	1
5/14/2021	$44.00	$4.750	Put	8	0	1	23 (-17)	1.30273 (+0.712484)	-0.860876	3
5/14/2021	$43.50	$4.125	Put	41	0	0	89 (-2)	0.987434 (+0.279859)	-0.900225	2
5/14/2021	$43.00	$3.600	Put	6	1	0	173 (-6)	0.85379 (+0.168905)	-0.905349	2
5/14/2021	$42.50	$3.150	Put	2	2	0	80 (+20)	0.860535 (+0.17171)	-0.869725	2
5/14/2021	$42.00	$2.800	Put	8	3	4	306 (+1)	0.95252 (+0.266388)	-0.797148	6
5/14/2021	$41.50	$2.375	Put	72	3	17	211 (+15)	0.931657 (+0.249621)	-0.754057	14
5/14/2021	$41.00	$1.920	Put	235	148	16	928 (+2)	0.839946 (+0.167877)	-0.713612	36
5/14/2021	$40.00	$1.240	Put	641	441	73	903 (+392)	0.824314 (+0.14504)	-0.567856	59
5/14/2021	$39.00	$0.735	Put	346	79	151	319 (+20)	0.829203 (+0.129406)	-0.404228	47
5/14/2021	$38.50	$0.560	Put	22	0	7	102 (+20)	0.855284 (+0.107892)	-0.32884	8
5/14/2021	$38.00	$0.395	Put	177	49	70	196 (+33)	0.841703 (+0.135487)	-0.25527	23
5/14/2021	$37.50	$0.270	Put	41	30	6	67 (+0)	0.840871 (-0.004835)	-0.191756	15
5/14/2021	$37.00	$0.210	Put	44	1	22	163 (-3)	0.88481 (+0.119102)	-0.149403	8
5/14/2021	$36.50	$0.160	Put	6	0	1	51 (+11)	0.932205 (+0.034564)	-0.11627	2
5/14/2021	$36.00	$0.165	Put	19	1	0	172 (+0)	1.04785 (+0.160149)	-0.106794	3
5/14/2021	$35.50	$0.085	Put	0	0	0	69 (-2)	0.993766 (+0.03038)	-0.064343	0
5/14/2021	$35.00	$0.065	Put	1	0	1	95 (+10)	1.02345 (+0.010047)	-0.049775	1
5/14/2021	$34.50	$0.100	Put	60	60	0	113 (+0)	1.24143 (+0.178175)	-0.060835	2
5/14/2021	$34.00	$0.100	Put	15	0	15	63 (+0)	1.33966 (+0.141928)	-0.056679	6
5/14/2021	$33.50	$0.000	Put	0	0	0	55 (+0)		0.0	0
5/14/2021	$33.00	$0.015	Put	0	0	0	45 (+0)	1.1245 (-0.004805)	-0.012131	0
5/14/2021	$32.50	$0.040	Put	0	0	0	35 (+0)	1.40256 (+0.17541)	-0.02475	0
5/14/2021	$32.00	$0.020	Put	0	0	0	40 (+1)	1.33514 (+0.039007)	-0.013254	0
5/14/2021	$31.50	$0.020	Put	0	0	0	22 (+0)	1.43268 (+0.110695)	-0.012985	0
5/14/2021	$31.00	$0.020	Put	0	0	0	149 (-5)	1.52325 (+0.135314)	-0.012208	0
5/14/2021	$30.50	$0.120	Put	0	0	0	12 (+0)	2.14524 (+0.698651)	-0.042956	0
5/14/2021	$30.00	$0.000	Put	0	0	0	38 (-1)		0.0	0
5/14/2021	$29.50	$0.100	Put	1	1	0	83 (+0)	2.29232 (+0.695892)	-0.03437	1
5/14/2021	$29.00	$0.065	Put	0	0	0	7 (-1)	2.25312 (+0.426565)	-0.024189	0
5/14/2021	$28.50	$0.045	Put	0	0	0	10 (+0)	2.20968 (+0.48234)	-0.018026	0
5/14/2021	$28.00	$0.055	Put	0	0	0	19 (+0)	2.38751 (+0.582752)	-0.019821	0
5/14/2021	$27.50	$0.075	Put	0	0	0	0 (+0)	2.65927 (+0.167422)	-0.023935	0
5/14/2021	$27.00	$0.110	Put	0	0	0	4 (+0)	2.93303	-0.029962	0
5/14/2021	$26.50	$0.110	Put	0	0	0	2 (+0)	3.06237 (+0.515208)	-0.028949	0
5/14/2021	$26.00	$0.040	Put	0	0	0	10 (+0)	2.70039 (+0.025281)	-0.013259	0
5/14/2021	$25.50	$0.105	Put	0	0	0	5 (+0)	3.2996 (+0.501096)	-0.025903	0
5/14/2021	$25.00	$0.070	Put	0	0	0	8 (+0)	3.1842 (+0.494906)	-0.018724	0
5/14/2021	$20.00	$0.125	Put	0	0	0	10 (+0)	5.03728 (+1.2274)	-0.020003	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/13/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Alcoa Options Chain and Prices

Adding

Adding

Adding Alcoa Co.

Options Chain

Alcoa (NYSE:AA) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources