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)

2025-07-07 15:59:59 ET (Delayed)
Bid: 
29.92
Ask: 
30.08
Vol: 
5,082,270
Last: 
30
Change: 
+0.21 (+0.7045%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 21
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 28.500
1.55
-1.35
1.47
1.97
14
0.75
0.7925
0.1657
98
AA 29.000
1.23
-1.22
0.92
1.41
21
0.54
0.6999
0.205
165
AA 29.500
0.92
-1.05
0.79
1.81
71
0.91
0.5901
0.2334
234
AA 30.000
0.61
-1.02
0.52
0.7
351
0.52
0.4701
0.2441
573
AA 30.500
0.27
-0.93
0.32
0.41
207
0.51
0.3496
0.2324
472
AA 31.000
0.24
-0.72
0.19
0.26
154
0.51
0.2414
0.1988
633
AA 31.500
0.16
-0.58
0.11
0.16
32
0.51
0.1574
0.1533
494
Fri Jul 11 2025
Strike
AA 28.500
AA 29.000
AA 29.500
AA 30.000
AA 30.500
AA 31.000
AA 31.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 28.500
0.2
+0.09
0.16
0.32
644
0.6
-0.2089
0.1668
692
AA 29.000
0.3
+0.105
0.27
0.38
671
0.52
-0.3023
0.2067
736
AA 29.500
0.52
+0.295
0.44
0.6
412
0.5
-0.4131
0.2355
439
AA 30.000
0.7
+0.38
0.67
0.91
219
0.56
-0.5342
0.2465
1277
AA 30.500
0.96
+0.495
0.96
1.17
102
0.54
-0.6561
0.2348
122
AA 31.000
1.35
+0.705
1.23
1.48
44
0.46
-0.7655
0.2008
46
AA 31.500
1.89
+1.035
1.18
1.88
7
0
-0.8503
0.1547
46
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 28.500
2.45
-0.825
1.51
2.34
4
0.56
0.6737
0.1011
162
AA 29.000
1.92
-1.025
1.85
1.93
157
0.7
0.6205
0.1076
502
AA 29.500
1.6
-0.995
1.46
1.63
40
0.66
0.5649
0.1122
249
AA 30.000
1.31
-0.935
1.3
1.39
196
0.68
0.5082
0.1145
13948
AA 30.500
0.98
-0.97
0.91
2.12
59
0.9
0.4513
0.1145
120
AA 31.000
0.94
-0.665
0.82
0.95
1,217
0.66
0.3956
0.1121
1273
AA 31.500
0.72
-0.665
0.67
0.81
2,308
0.66
0.3421
0.1076
2247
Fri Jul 18 2025
Strike
AA 28.500
AA 29.000
AA 29.500
AA 30.000
AA 30.500
AA 31.000
AA 31.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 28.500
0.86
+0.285
0.74
0.87
40
0.68
-0.3284
0.1016
120
AA 29.000
0.95
+0.34
0.92
1
38
0.66
-0.3819
0.1082
302
AA 29.500
1.19
+0.445
1.13
1.28
17
0.67
-0.4378
0.1128
138
AA 30.000
1.41
+0.51
1.36
1.51
248
0.66
-0.495
0.1152
3423
AA 30.500
1.5
+0.42
1.27
2.08
7
0.63
-0.5522
0.1152
40
AA 31.000
1.57
+0.275
1.83
2.1
34
0.62
-0.6083
0.1129
540
AA 31.500
2.29
+0.735
1.91
2.53
6
0.57
-0.6622
0.1084
773
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 27.000
3.52
-1.18
3.2
3.55
1
0.58
0.7864
0.0696
27
AA 28.000
4
+0
2.35
2.78
0
0.56
0.707
0.0842
44
AA 29.000
2.07
-1.055
1.97
2.12
12
0.6
0.6151
0.0955
184
AA 30.000
1.57
-0.88
1.41
1.58
41
0.58
0.5156
0.1014
119
AA 31.000
1.05
-0.715
1.06
1.14
9
0.59
0.4149
0.101
73
AA 32.000
0.75
-0.58
0.49
0.83
4
0.59
0.3191
0.0941
115
AA 33.000
0.49
-0.53
0.12
0.55
9
0.49
0.2337
0.0822
406
Fri Jul 25 2025
Strike
AA 27.000
AA 28.000
AA 29.000
AA 30.000
AA 31.000
AA 32.000
AA 33.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 27.000
0.53
+0.195
0.48
0.58
105
0.62
-0.2152
0.07
343
AA 28.000
0.8
+0.295
0.76
0.85
41
0.61
-0.2951
0.0847
56
AA 29.000
1.17
+0.42
1.1
1.21
2
0.6
-0.3877
0.0961
44
AA 30.000
1.61
+0.46
1.5
1.87
27
0.57
-0.488
0.1023
38
AA 31.000
2.12
+0.625
1.98
2.6
1
0.61
-0.5897
0.102
5
AA 32.000
2.75
+0
2.72
2.95
0
0.57
-0.6866
0.0954
5
AA 33.000
4.42
+0
2.32
3.7
0
0
-0.7734
0.0836
1
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.