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)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
30.68
Ask: 
30.95
Vol: 
6,911,488
Last: 
30.95
Change: 
-1.02 (+-3.3074%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 29.500
1.63
-0.685
1.56
1.79
9
0.47
0.778
0.1536
19
AA 30.000
1.3
-0.615
1.23
1.36
88
0.46
0.6938
0.1844
250
AA 30.500
0.95
-0.565
0.84
1.23
177
0.49
0.5958
0.2074
103
AA 31.000
0.71
-0.505
0.66
0.72
191
0.43
0.4895
0.2159
1715
AA 31.500
0.51
-0.355
0.46
0.51
183
0.43
0.3846
0.2071
304
AA 32.000
0.36
-0.33
0.3
0.35
138
0.43
0.2896
0.1848
473
Fri Aug 01 2025
Strike
AA 29.500
AA 30.000
AA 30.500
AA 31.000
AA 31.500
AA 32.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 29.500
0.21
+0.03
0.2
0.32
100
0.46
-0.224
0.1549
195
AA 30.000
0.35
+0.08
0.34
0.45
104
0.45
-0.309
0.1861
572
AA 30.500
0.55
+0.15
0.34
0.8
70
0.44
-0.4079
0.2094
99
AA 31.000
0.75
+0.185
0.77
0.84
186
0.44
-0.5154
0.2182
415
AA 31.500
1.05
+0.3
1.06
1.14
3,387
0.43
-0.6215
0.2095
151
AA 32.000
1.38
+0.34
1.21
1.53
71
0.38
-0.7176
0.1871
143
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 29.500
1.88
-0.645
1.57
2.15
1
0.42
0.719
0.125
0
AA 30.000
1.6
-0.58
1.53
1.63
18
0.45
0.6526
0.1389
97
AA 30.500
1.44
-0.36
1.23
1.3
20
0.44
0.5802
0.1489
6
AA 31.000
1.06
-0.435
0.93
1.04
160
0.42
0.5045
0.1532
122
AA 31.500
0.91
-0.3
0.71
0.86
157
0.44
0.4292
0.1511
59
AA 32.000
0.64
-0.33
0.56
0.63
26
0.43
0.3578
0.1434
288
Fri Aug 08 2025
Strike
AA 29.500
AA 30.000
AA 30.500
AA 31.000
AA 31.500
AA 32.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 29.500
0.48
+0.12
0.46
0.54
77
0.45
-0.2831
0.126
36
AA 30.000
0.62
+0.14
0.63
0.69
487
0.44
-0.35
0.14
420
AA 30.500
1.01
+0.375
0.81
0.91
43
0.44
-0.423
0.1502
7
AA 31.000
1.01
+0.19
0.71
1.15
50
0.36
-0.4995
0.1547
17
AA 31.500
1.25
+0.205
1.33
1.43
8
0.43
-0.5756
0.1528
14
AA 32.000
1.35
+0.055
1.62
1.74
3
0.42
-0.6478
0.1453
107
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 29.500
2.18
-0.495
1.94
2.12
36
0.42
0.6902
0.1099
0
AA 30.000
1.79
-0.53
1.71
1.8
296
0.44
0.6324
0.1185
6129
AA 30.500
1.52
-0.465
1.4
1.51
31
0.43
0.5711
0.1244
0
AA 31.000
1.36
-0.325
1.19
1.25
26
0.43
0.5081
0.127
83
AA 31.500
1.06
-0.36
0.96
1.03
67
0.43
0.4455
0.126
205
AA 32.000
0.8
-0.38
0.77
0.82
22
0.43
0.3853
0.1217
1392
Fri Aug 15 2025
Strike
AA 29.500
AA 30.000
AA 30.500
AA 31.000
AA 31.500
AA 32.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 29.500
0.71
+0.165
0.7
0.76
14
0.45
-0.3205
0.1095
412
AA 30.000
0.87
+0.175
0.88
0.94
40
0.44
-0.378
0.1177
2424
AA 30.500
1.28
+0.41
1.08
1.16
4
0.44
-0.4387
0.1234
349
AA 31.000
1.33
+0.265
1.34
1.41
36
0.44
-0.501
0.1257
75
AA 31.500
1.61
+0.31
1.61
1.74
8
0.44
-0.5628
0.1246
4
AA 32.000
1.94
+0.375
1.92
1.99
27
0.43
-0.6222
0.1204
4
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 28.000
3.05
-0.265
1.89
3.45
10
0
0.8014
0.073
8
AA 29.000
3.75
+0
2.48
2.66
0
0.44
0.7172
0.0896
45
AA 30.000
1.95
-0.54
1.73
2.02
23
0.41
0.6191
0.1024
19
AA 31.000
1.61
-0.27
0.56
1.49
3
0.32
0.5127
0.1083
48
AA 32.000
1.11
-0.285
0.96
1.05
5
0.43
0.4072
0.1058
261
AA 33.000
0.76
-0.22
0.64
0.9
9
0.46
0.3109
0.0963
157
Fri Aug 22 2025
Strike
AA 28.000
AA 29.000
AA 30.000
AA 31.000
AA 32.000
AA 33.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 28.000
0.45
+0.085
0.44
0.69
2
0.5
-0.2045
0.0727
144
AA 29.000
0.72
+0.145
0.71
0.82
19
0.46
-0.2883
0.0895
183
AA 30.000
1.07
+0.205
1.05
1.1
123
0.44
-0.3863
0.1027
154
AA 31.000
1.53
+0.535
1.5
1.62
4
0.44
-0.4932
0.109
42
AA 32.000
2
+0.25
2.08
2.19
25
0.43
-0.5994
0.1067
14
AA 33.000
3.5
+0
2.75
2.89
0
0.43
-0.6966
0.0971
4
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 28.000
4.18
+0
2.47
3.6
0
0.26
0.7785
0.068
10
AA 29.000
3.3
+0
2.53
2.85
0
0.42
0.7015
0.0808
21
AA 30.000
1.96
-0.58
1.77
2.21
3
0.4
0.6139
0.0908
21
AA 31.000
1.69
-0.385
1.53
1.67
18
0.43
0.5197
0.096
18
AA 32.000
1.19
-0.4
0.93
1.23
2
0.4
0.4255
0.0952
65
AA 33.000
0.8
-0.38
0.81
1.09
6
0.46
0.3377
0.089
23
Fri Aug 29 2025
Strike
AA 28.000
AA 29.000
AA 30.000
AA 31.000
AA 32.000
AA 33.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 28.000
0.6
+0.12
0.54
0.78
11
0.48
-0.2243
0.0686
36
AA 29.000
0.86
+0.15
0.81
0.92
64
0.44
-0.3022
0.0817
77
AA 30.000
1.19
+0.205
1.02
1.48
282
0.44
-0.3909
0.092
360
AA 31.000
1.5
+0
1.67
1.82
0
0.44
-0.4866
0.0975
22
AA 32.000
1.77
+0
2.24
2.35
0
0.43
-0.5823
0.0967
27
AA 33.000
2.86
+0
2.9
3.1
0
0.44
-0.6715
0.0904
2
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.