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)

2025-04-28 15:59:59 ET (Delayed)
Bid: 
25.9
Ask: 
26.11
Vol: 
7,347,603
Last: 
25.9
Change: 
+0.35 (+1.3693%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 24.500
1.18
-0.415
0.04
2.76
13
0.73
0.7332
0.1811
112
AA 25.000
0.99
-0.33
0.77
1.24
1,077
0.7
0.6362
0.2141
1332
AA 25.500
0.69
-0.265
0.5
0.95
160
0.56
0.5242
0.2345
324
AA 26.000
0.45
-0.22
0.38
0.57
2,814
0.67
0.4057
0.2345
3092
AA 26.500
0.3
-0.17
0.27
0.31
381
0.61
0.2934
0.2121
653
AA 27.000
0.16
-0.125
0.15
0.19
285
0.6
0.1984
0.1736
295
Fri May 02 2025
Strike
AA 24.500
AA 25.000
AA 25.500
AA 26.000
AA 26.500
AA 27.000
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 24.500
0.33
+0.02
0.08
0.4
153
0.72
-0.2676
0.1819
291
AA 25.000
0.48
+0.06
0.25
0.52
517
0.67
-0.365
0.2151
345
AA 25.500
0.71
-0.06
0.62
1.08
63
0.73
-0.4777
0.2358
102
AA 26.000
1.02
+0.085
0.25
1.01
83
0.33
-0.5969
0.2359
140
AA 26.500
1.28
+0.04
0.16
1.27
2
0
-0.71
0.2134
9
AA 27.000
1.64
+0.08
1.48
1.84
14
0.64
-0.8057
0.1747
37
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 24.500
1.62
-0.285
1.53
1.8
10
0.6
0.6727
0.1301
37
AA 25.000
1.45
-0.12
1.32
1.43
11
0.61
0.6049
0.1425
168
AA 25.500
1.06
-0.205
0.9
1.34
9
0.62
0.5314
0.151
60
AA 26.000
0.92
-0.08
0.76
0.96
53
0.59
0.4546
0.154
176
AA 26.500
0.58
-0.195
0.58
0.85
14
0.56
0.3779
0.1508
102
AA 27.000
0.44
-0.115
0.22
0.48
59
0.49
0.3049
0.1414
153
Fri May 09 2025
Strike
AA 24.500
AA 25.000
AA 25.500
AA 26.000
AA 26.500
AA 27.000
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 24.500
0.64
+0.01
0.38
0.66
3
0.62
-0.3287
0.1308
25
AA 25.000
0.81
+0.005
0.55
0.87
14
0.61
-0.397
0.1433
134
AA 25.500
1.02
+0
0.88
1.06
0
0.57
-0.4709
0.1519
7
AA 26.000
1.18
+0
1.19
1.3
0
0.57
-0.5482
0.155
45
AA 26.500
1.34
-0.14
1.44
1.62
12
0.55
-0.6255
0.1519
18
AA 27.000
1.82
+0.75
1.82
1.94
3
0.55
-0.6992
0.1425
19
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 24.500
1.93
-0.22
1.85
2.2
6
0.64
0.6503
0.107
32
AA 25.000
1.62
-0.21
1.58
1.89
61
0.59
0.5947
0.1142
1144
AA 25.500
1.38
-0.115
1.33
1.59
4
0.59
0.536
0.1194
28
AA 26.000
1.11
-0.165
1.05
1.27
14
0.6
0.4753
0.1219
123
AA 26.500
0.85
-0.195
0.67
0.98
16
0.54
0.4143
0.1215
221
AA 27.000
0.65
-0.185
0.68
0.74
51
0.56
0.3545
0.118
409
Fri May 16 2025
Strike
AA 24.500
AA 25.000
AA 25.500
AA 26.000
AA 26.500
AA 27.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 24.500
0.93
+0.055
0.55
1.1
1
0.53
-0.3508
0.1075
28
AA 25.000
1.07
-0.035
1.03
1.1
19
0.6
-0.4067
0.1148
566
AA 25.500
1.24
+0
1.23
3.1
0
1
-0.4658
0.1201
50
AA 26.000
1.43
+0
0.82
1.56
0
0.42
-0.5269
0.1228
71
AA 26.500
2.44
+0
1.5
1.86
0
0.5
-0.5885
0.1225
75
AA 27.000
2.05
+0
2.03
2.22
0
0.55
-0.6489
0.119
25
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 23.000
3.1
-0.225
2.28
3.7
40
0.55
0.7697
0.0739
51
AA 24.000
2.85
+0
2.38
2.76
0
0.65
0.6869
0.0894
46
AA 25.000
1.81
-0.235
1.62
1.94
2
0.57
0.5901
0.1018
37
AA 26.000
1.55
+0
1.2
1.46
0
0.58
0.4841
0.108
69
AA 27.000
0.78
-0.23
0.61
0.99
1
0.52
0.3765
0.106
162
AA 28.000
0.64
+0.045
0.45
0.68
10
0.53
0.2766
0.0959
947
Fri May 23 2025
Strike
AA 23.000
AA 24.000
AA 25.000
AA 26.000
AA 27.000
AA 28.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 23.000
0.66
+0
0.5
0.95
0
0.67
-0.2392
0.0743
45
AA 24.000
0.94
+0.065
0.82
1.04
2
0.61
-0.3222
0.0893
20
AA 25.000
1.25
+0
1.2
1.47
0
0.6
-0.4186
0.1011
12
AA 26.000
1.86
+0
1.68
1.91
1
0.57
-0.5237
0.107
22
AA 27.000
2.35
+0
2.22
2.51
0
0.55
-0.63
0.1047
4
AA 28.000
3.13
+0.08
2.86
3.1
11
0.5
-0.7286
0.0945
63
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 23.000
3.66
+0
3.15
3.4
0
0.6
0.7524
0.07
3
AA 24.000
3.02
+0
2.35
2.68
0
0.6
0.6747
0.0823
9
AA 25.000
2.73
+0
1.83
2.05
0
0.56
0.5862
0.0919
58
AA 26.000
1.79
+0
1.06
1.51
0
0.49
0.4908
0.097
29
AA 27.000
0.92
-0.765
0.88
1.08
3
0.52
0.3942
0.0961
23
AA 28.000
0.67
-0.16
0.64
0.74
8
0.52
0.3028
0.0893
24
Fri May 30 2025
Strike
AA 23.000
AA 24.000
AA 25.000
AA 26.000
AA 27.000
AA 28.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 23.000
0.91
+0.13
0.71
0.85
8
0.62
-0.2537
0.0696
16
AA 24.000
1.05
-0.03
1
1.1
1
0.58
-0.3309
0.0819
51
AA 25.000
1.33
-0.36
1.38
1.48
258
0.56
-0.4189
0.0916
295
AA 26.000
1.7
+0
1.77
2.1
0
0.56
-0.5141
0.0968
16
AA 27.000
2.27
+0
2.4
2.68
0
0.55
-0.6106
0.096
48
AA 28.000
4.34
+0
2.46
3.2
0
0.38
-0.7021
0.0893
3
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.