Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ALCOA INC. (AA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
AA ALCOA INC.   0.481 0.493 36.08 0.02
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AA 1.14 1.30 1.17 1.14 15 1420  W   35 AA 0.14 0.17 0.22 0.05 161 1471  W  
AA 0.85 0.88 0.90 0.73 90 696  W   35.5 AA 0.26 0.29 0.28 0.15 39 583  W  
AA 0.55 0.57 0.61 0.41 370 673  W   36 AA 0.46 0.49 0.50 0.33 96 488  W  
AA 0.32 0.35 0.35 0.20 642 605  W   36.5 AA 0.73 0.77 0.92 0.62 55 493  W  
AA 0.18 0.21 0.21 0.08 332 943  W   37 AA 1.06 1.14 1.10 1.00 12 477  W  
AA 0.09 0.13 0.12 0.03 4058 785  W   37.5 AA 0.55 1.73 1.45 1.45 0 48  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AA 1.71 1.75 1.73 1.72 2 143  W   35 AA 0.60 0.63 0.62 0.55 38 4113  W  
AA 1.40 1.44 1.38 1.41 31 147  W   35.5 AA 0.78 0.81 0.88 0.74 1 47  W  
AA 1.13 1.17 1.14 1.14 113 333  W   36 AA 1.00 1.03 1.04 0.96 230 378  W  
AA 0.89 0.93 0.92 0.90 136 551  W   36.5 AA 1.27 1.30 1.38 1.23 4 62  W  
AA 0.70 0.74 0.73 0.70 149 244  W   37 AA 1.57 1.61 1.69 1.53 5 168  W  
AA 0.54 0.58 0.71 0.54 0 160  W   37.5 AA 1.90 1.95 1.92 1.86 5 20  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AA 2.02 2.29 2.07 2.22 3 119  W   35 AA 0.89 0.96 0.88 0.82 53 86  W  
AA 1.72 1.84 1.82 1.91 0 30  W   35.5 AA 1.09 1.31 1.20 1.02 0 9  W  
AA 1.50 1.57 1.55 1.64 50 175  W   36 AA 1.32 1.39 1.36 1.24 3 125  W  
AA 1.27 1.33 1.50 1.39 1 52  W   36.5 AA 1.57 1.74 1.51 1.49 19 14  W  
AA 0.99 1.14 1.01 1.17 6 267  W   37 AA 1.85 2.00 1.99 1.76 0 20  W  
AA 0.89 0.95 0.90 0.98 0 14  W   37.5 AA 2.15 2.28 0.00 2.07 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AA 2.32 2.37 2.35 2.72 20 7460  S   35 AA 1.19 1.23 1.21 0.97 22 5945  S  
AA 2.04 2.09 2.12 2.41 20 128  S   35.5 AA 1.41 1.45 1.42 1.15 2 94  S  
AA 1.79 1.83 1.86 2.14 7 199  S   36 AA 1.66 1.70 1.63 1.37 327 142  S  
AA 1.55 1.60 1.61 1.88 2 245  S   36.5 AA 1.91 1.97 2.03 1.60 74 123  S  
AA 1.34 1.39 1.45 1.64 11 174  S   37 AA 2.21 2.26 2.45 1.85 14 36  S  
AA 1.17 1.21 1.12 1.43 2 98  S   37.5 AA 2.53 2.59 2.47 2.13 9 27  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AA 2.09 2.68 2.49 3.26 39 73  W   35 AA 1.40 1.57 1.59 1.02 0 12  W  
AA 2.02 2.10 2.10 2.66 18 88  W   36 AA 1.85 1.96 2.25 1.39 0 18  W  
AA 1.57 1.79 1.72 2.15 1 42  W   37 AA 2.39 2.49 2.90 1.84 0 1  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AA 2.72 2.84 2.58 3.86 7 31  W   35 AA 1.43 1.62 1.63 1.01 0 24  W  
AA 2.18 2.35 2.16 3.25 2 18  W   36 AA 1.99 2.11 2.09 1.35 21 28  W  
AA 1.58 1.84 1.73 2.71 1 46  W   37 AA 2.53 2.98 2.78 1.76 1 2  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AA 3.30 3.40 3.38 6.09 43 6087  S   35 AA 2.04 2.08 2.04 0.75 37 6640  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.