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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
28.03
Ask: 
28.06
Vol: 
3,699,602
Last: 
28.01
Change: 
+0.14 (+0.4998%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 27.000
0.95
-0.25
0.86
1.08
116
0
0.9858
0.0778
689
AA 27.500
0.45
-0.275
0.39
1.11
71
5.56
0.9162
0.4233
1220
AA 28.000
0.06
-0.36
0
0.72
1,570
4.35
0.4922
1.8626
1476
AA 28.500
0.01
-0.22
0
0.01
78
1.37
0.1043
0.4571
1783
AA 29.000
0.01
-0.085
0
0.02
99
2.4
0.025
0.1164
6564
AA 29.500
0.01
-0.02
0
0.2
7
6.42
0.005
0.0254
305
Fri Jun 06 2025
Strike
AA 27.000
AA 27.500
AA 28.000
AA 28.500
AA 29.000
AA 29.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 27.000
0.01
-0.085
0
0.02
40
2.78
-0.0142
0.0778
196
AA 27.500
0.05
-0.15
0
0.03
78
1.75
-0.0838
0.4233
143
AA 28.000
0.09
-0.33
0
0.08
177
0.44
-0.5078
1.8626
117
AA 28.500
0.55
-0.125
0.44
0.63
9
2.12
-0.8957
0.4571
49
AA 29.000
1.05
+0.03
0.89
1.11
10
0
-0.975
0.1164
43
AA 29.500
1.58
+0.16
1.44
1.59
7
3.73
-0.995
0.0254
8
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 27.000
1.34
-0.19
1.32
1.92
50
0.68
0.7252
0.1801
244
AA 27.500
1.04
-0.17
0.97
1.11
21
0.49
0.6281
0.2082
146
AA 28.000
0.75
-0.185
0.69
0.75
228
0.46
0.5197
0.2232
309
AA 28.500
0.49
-0.195
0.47
0.56
133
0.45
0.4084
0.2207
118
AA 29.000
0.32
-0.175
0.3
0.35
196
0.44
0.3032
0.201
586
AA 29.500
0.19
-0.15
0.18
0.26
23
0.45
0.2119
0.1686
188
Fri Jun 13 2025
Strike
AA 27.000
AA 27.500
AA 28.000
AA 28.500
AA 29.000
AA 29.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 27.000
0.31
-0.175
0.29
0.34
69
0.5
-0.2771
0.1816
1061
AA 27.500
0.52
-0.14
0.43
0.58
32
0.48
-0.3751
0.2101
50
AA 28.000
0.72
-0.165
0.66
0.78
47
0.47
-0.4845
0.2253
666
AA 28.500
1.06
-0.08
0.77
1.27
13
0.48
-0.597
0.223
68
AA 29.000
1.27
+0
0.87
1.37
0
0.3
-0.7034
0.2034
78
AA 29.500
1.82
+0
1.24
2.17
0
0.46
-0.796
0.1706
12
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 27.000
1.62
-0.19
1.65
1.73
6
0.51
0.6703
0.1318
137
AA 27.500
1.33
-0.165
1.32
1.41
17
0.49
0.6012
0.1426
58
AA 28.000
1.09
-0.13
1.05
1.13
37
0.49
0.528
0.1491
536
AA 28.500
0.85
-0.115
0.82
0.88
18
0.48
0.4531
0.1504
269
AA 29.000
0.62
-0.135
0.61
0.67
62
0.47
0.3791
0.1465
146
AA 29.500
0.47
-0.11
0.45
0.5
16
0.47
0.3084
0.1375
197
Fri Jun 20 2025
Strike
AA 27.000
AA 27.500
AA 28.000
AA 28.500
AA 29.000
AA 29.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 27.000
0.67
-0.05
0.6
0.67
27
0.5
-0.3324
0.1328
89
AA 27.500
0.81
-0.085
0.78
0.85
1
0.49
-0.402
0.1438
78
AA 28.000
1.06
-0.07
0.51
1.07
7
0.37
-0.4759
0.1505
190
AA 28.500
1.38
+0.015
1.26
1.34
2
0.48
-0.5515
0.152
75
AA 29.000
1.62
-0.06
1.55
1.64
2
0.47
-0.6265
0.1483
93
AA 29.500
2.52
+0
1.87
2.07
0
0.49
-0.6983
0.1397
96
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 26.000
2.63
-0.13
2.48
2.71
10
0.5
0.7504
0.0901
35
AA 27.000
1.84
-0.255
1.9
2.03
4
0.52
0.6494
0.108
51
AA 28.000
1.36
-0.115
1.32
1.41
14
0.49
0.5346
0.1185
203
AA 29.000
0.87
-0.135
0.6
1
1
0.44
0.416
0.1187
103
AA 30.000
0.59
-0.08
0.48
0.63
2
0.46
0.3038
0.1086
225
AA 31.000
0.44
+0
0.3
0.39
0
0.47
0.2063
0.0906
106
Fri Jun 27 2025
Strike
AA 26.000
AA 27.000
AA 28.000
AA 29.000
AA 30.000
AA 31.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AA 26.000
0.61
-0.04
0.53
0.6
4
0.52
-0.2518
0.0908
60
AA 27.000
0.86
-0.1
0.81
0.94
5
0.51
-0.3537
0.109
44
AA 28.000
1.19
-0.25
1.24
1.48
10
0.52
-0.4696
0.1198
125
AA 29.000
2.27
+0
1.67
2.03
0
0.49
-0.5897
0.1203
29
AA 30.000
2.5
+0
2.1
2.56
0
0.39
-0.7039
0.1107
21
AA 31.000
3.57
+0
3.15
3.35
0
0.45
-0.804
0.0934
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.