Cboe Global Markets

AA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Alcoa Corp (aa)

2025-04-22 15:59:59 ET (Delayed)
Bid: 
24.4
Ask: 
24.99
Vol: 
8,979,756
Last: 
24.76
Change: 
+1.02 (+4.3777%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 23.500
1.18
+0.355
1.1
1.77
93
1.11
0.7005
0.2004
315
AA 24.000
0.98
+0.395
0.79
0.92
168
0.77
0.594
0.2331
560
AA 24.500
0.7
+0.365
0.53
0.63
559
0.74
0.473
0.2485
313
AA 25.000
0.43
+0.195
0.11
0.55
342
0.68
0.3485
0.239
549
AA 25.500
0.28
+0.13
0.16
0.22
303
0.66
0.2354
0.2042
288
AA 26.000
0.14
+0.06
0.08
0.24
135
0.76
0.1479
0.1548
206
Fri Apr 25 2025
Strike
AA 23.500
AA 24.000
AA 24.500
AA 25.000
AA 25.500
AA 26.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 23.500
0.36
-0.44
0.25
0.4
181
0.74
-0.2998
0.2009
241
AA 24.000
0.45
-0.59
0.4
0.56
8
0.72
-0.4067
0.2339
169
AA 24.500
0.54
-0.835
0.53
0.99
2
0.65
-0.5283
0.2496
95
AA 25.000
0.96
-0.78
0.83
1.16
135
0.68
-0.6534
0.2402
194
AA 25.500
2.36
+0
1.18
1.46
0
0.61
-0.767
0.2052
75
AA 26.000
2.37
-0.165
1.67
1.87
1
0.66
-0.855
0.1554
137
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.