Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
AA ALCOA INC.   0.497 0.623 56 7.40

 
2021-10-15 - Calls 2021-10-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AA 2.28 2.65 2.45 0.00 1154 344  S   53.5 AA 0.00 0.01 0.01 0.00 1082 30  S  
AA 1.78 2.20 2.04 0.00 2845 1236  S   54 AA 0.00 0.01 0.01 0.00 3257 19  S  
AA 0.81 1.04 0.87 0.00 13121 3963  S   55 AA 0.00 0.01 0.01 0.00 2639 275  S  
AA 0.03 0.13 0.06 0.00 12006 1321  S   56 AA 0.06 0.18 0.10 0.00 2406 34  S  
AA 0.00 0.01 0.01 0.00 3836 6213  S   60 AA 3.95 4.25 4.10 0.00 96 19  S  
AA 0.00 0.01 0.01 0.00 52 3504  S   65 AA 8.90 9.55 8.95 0.00 10 0  S  
AA 0.00 0.01 0.01 0.00 0 72  S   70 AA 13.95 14.45 21.00 0.00 0 0  S  
 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AA 2.90 3.15 3.09 3.27 740 110  W   53.5 AA 0.56 0.60 0.59 0.77 252 1  W  
AA 2.57 2.85 2.65 2.93 780 91  W   54 AA 0.70 0.76 0.75 0.93 1301 2  W  
AA 1.96 2.14 2.01 2.31 4143 716  W   55 AA 1.06 1.12 1.13 1.31 2623 16  W  
AA 1.47 1.60 1.49 1.79 2804 91  W   56 AA 1.56 1.61 1.57 1.78 1304 51  W  
AA 0.36 0.40 0.39 0.50 6164 466  W   60 AA 4.20 4.60 4.50 4.50 101 0  W  
AA 0.08 0.10 0.09 0.06 1816 33  W   65 AA 7.80 10.65 0.00 9.06 0 0  W  
AA 0.03 0.04 0.04 0.00 258 60  W   70 AA 12.60 14.75 0.00 14.00 0 0  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AA 3.35 3.90 4.05 4.01 29 24  W   53.5 AA 1.12 1.41 1.27 1.51 67 0  W  
AA 3.20 3.60 3.25 3.71 279 794  W   54 AA 1.35 1.49 1.40 1.70 87 16  W  
AA 2.52 2.83 2.67 3.14 421 108  W   55 AA 1.75 1.96 1.81 2.13 183 21  W  
AA 2.04 2.20 2.16 2.63 1462 30  W   56 AA 2.16 2.59 2.35 2.62 45 2  W  
AA 0.72 0.85 0.82 1.18 1904 162  W   60 AA 4.65 5.35 4.95 5.17 98 1  W  
AA 0.20 0.42 0.25 0.35 202 47  W   65 AA 9.15 10.65 9.80 9.34 2 0  W  
AA 0.08 0.20 0.15 0.08 62 23  W   70 AA 13.60 15.35 0.00 14.08 0 0  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AA 3.55 3.90 3.75 4.30 13 60  W   54 AA 1.54 2.13 1.85 2.29 10 0  W  
AA 3.00 3.35 3.15 3.76 122 34  W   55 AA 1.91 2.58 2.24 2.75 43 0  W  
AA 2.55 2.92 2.60 3.26 223 23  W   56 AA 2.70 3.10 2.80 3.25 92 0  W  
AA 1.07 1.40 1.15 1.75 75 71  W   60 AA 5.20 5.65 5.40 5.73 10 0  W  
AA 0.33 1.60 0.47 0.71 14 7  W   65 AA 9.00 10.75 9.70 9.69 2 0  W  
AA 0.09 0.19 0.16 0.25 19 20  W   70 AA 13.40 16.10 0.00 14.23 0 0  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AA 3.85 4.55 4.13 4.81 15 10  W   54 AA 2.03 2.58 2.20 2.79 10 0  W  
AA 3.40 3.80 4.42 4.28 32 23  W   55 AA 2.52 2.96 2.50 3.26 5 0  W  
AA 2.84 3.05 3.15 3.79 26 9  W   56 AA 3.10 3.45 3.25 3.77 13 0  W  
AA 1.50 1.80 1.60 2.25 122 15  W   60 AA 5.45 6.20 5.80 6.22 2 0  W  
AA 0.51 2.70 0.74 1.07 52 4  W   65 AA 9.55 11.65 0.00 10.04 0 0  W  
AA 0.16 2.27 0.15 0.47 0 1  W   70 AA 13.35 16.35 0.00 14.44 0 0  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AA 3.75 3.90 3.85 4.74 13955 12161  S   55 AA 2.96 3.10 3.01 3.71 3774 180  S  
AA 1.86 1.95 1.85 2.69 8622 11202  S   60 AA 5.95 6.15 6.07 6.65 343 51  S  
AA 0.81 0.87 0.83 1.43 1380 7339  S   65 AA 9.80 11.80 9.86 10.38 282 114  S  
AA 0.33 0.39 0.37 0.71 598 85  S   70 AA 13.70 16.20 14.70 14.66 3 256  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AA 4.50 5.15 4.70 5.67 49 86  W   54 AA 2.57 3.05 3.43 3.62 1 0  W  
AA 3.95 4.25 4.15 5.16 17 30  W   55 AA 3.15 3.50 3.10 4.11 21 0  W  
AA 3.45 3.90 4.02 4.69 7 13  W   56 AA 3.50 4.25 3.60 4.63 35 0  W  
AA 1.90 2.49 2.30 3.11 105 13  W   60 AA 6.10 6.45 6.62 7.04 3 0  W  
AA 0.80 1.29 1.04 1.77 19 1  W   65 AA 8.70 11.80 0.00 10.70 0 0  W  
AA 0.36 0.93 0.50 0.96 6 0  W   70 AA 14.30 15.00 0.00 14.89 0 0  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AA 4.95 5.15 5.09 6.25 478 805  S   55 AA 3.90 4.30 4.16 5.12 840 79  S  
AA 2.91 3.05 2.90 4.19 297 150  S   60 AA 6.95 7.25 7.20 8.05 41 1  S  
AA 1.63 1.76 1.65 2.72 152 124  S   65 AA 10.70 11.00 10.85 11.57 16 0  S  
AA 0.91 1.01 0.96 1.73 37 25  S   70 AA 14.60 15.25 14.80 15.57 20 0  S  


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


Data Provided by HistoricalOptionData.com
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.