Stocks Options

LAST PRICE
30.5600
TODAY'S CHANGE (%)
Trending Down-0.0700 (-0.2285%)

Bid / Lots
30.4000/ 2
Ask / Lots
30.6000/ 9
Open / Previous Close
31.2600 / 30.6300
Day Range
Low 30.3900
High 31.2600
52 Week Range
Low 23.0700
High 45.4800
Volume
7,073,596
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 50.882

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAIn the Money	$11.20In the Money	$11.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	AAOut of the Money	---Out of the Money	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$8.75In the Money	$10.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	AAOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$7.90In the Money	$9.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	AAOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$7.55In the Money	$8.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	AAOut of the Money	$0.02Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$5.70In the Money	$7.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	AAOut of the Money	$0.04Out of the Money	$0.44Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AAIn the Money	$5.05In the Money	$8.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	AAOut of the Money	$0.05Out of the Money	$0.31Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AAIn the Money	$4.80In the Money	$7.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	AAOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
AAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	AAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$4.30In the Money	$4.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	AAOut of the Money	$0.20Out of the Money	$1.07Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
AAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	AAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$3.15In the Money	$5.85In the Money	$3.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$27.00	AAOut of the Money	$0.31Out of the Money	$0.84Out of the Money	$0.34Out of the Money	$-0.10Out of the Money	2Out of the Money	134Out of the Money
AAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	AAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$3.00In the Money	$3.15In the Money	$2.36In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$28.00	AANear the Money	$0.47Near the Money	$0.78Near the Money	$0.54Near the Money	$-0.52Near the Money	10Near the Money	43Near the Money
AAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	AANear the Money	---Near the Money	---Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AAIn the Money	$1.46In the Money	$3.90In the Money	$1.65In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$29.00	AANear the Money	$0.76Near the Money	$0.91Near the Money	$0.75Near the Money	$-0.20Near the Money	29Near the Money	91Near the Money
AAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	AANear the Money	---Near the Money	---Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AAIn the Money	$1.51In the Money	$1.77In the Money	$1.50In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$30.00	AANear the Money	$1.11Near the Money	$1.34Near the Money	$1.15Near the Money	$-0.35Near the Money	20Near the Money	81Near the Money
AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$30.50Underlying issue's last price	AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
AANear the Money	$1.16Near the Money	$1.26Near the Money	$1.30Near the Money	$0.04Near the Money	42Near the Money	10Near the Money	Filter Table By Strike Price of$31.00	AAIn the Money	$1.60In the Money	$1.83In the Money	$1.65In the Money	$-0.22In the Money	23In the Money	44In the Money
AANear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$31.50	AAIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AANear the Money	$0.78Near the Money	$1.06Near the Money	$1.12Near the Money	$0.34Near the Money	3Near the Money	26Near the Money	Filter Table By Strike Price of$32.00	AAIn the Money	$1.71In the Money	$2.34In the Money	$2.28In the Money	$-1.05In the Money	5In the Money	34In the Money
AANear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$32.50	AAIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AANear the Money	$0.05Near the Money	$0.60Near the Money	$0.55Near the Money	$-0.03Near the Money	2Near the Money	45Near the Money	Filter Table By Strike Price of$33.00	AAIn the Money	$2.75In the Money	$3.10In the Money	$3.00In the Money	$0.00In the Money	---In the Money	69In the Money
AANear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$33.50	AAIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.30Out of the Money	$0.39Out of the Money	$0.35Out of the Money	$-0.06Out of the Money	3Out of the Money	78Out of the Money	Filter Table By Strike Price of$34.00	AAIn the Money	$3.70In the Money	$4.75In the Money	$3.81In the Money	$-1.42In the Money	1In the Money	33In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.50	AAIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.17Out of the Money	$0.34Out of the Money	$0.23Out of the Money	$-0.07Out of the Money	14Out of the Money	148Out of the Money	Filter Table By Strike Price of$35.00	AAIn the Money	$4.60In the Money	$5.60In the Money	$6.20In the Money	$0.00In the Money	---In the Money	50In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.50	AAIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.12Out of the Money	$0.97Out of the Money	$0.16Out of the Money	$-0.01Out of the Money	1Out of the Money	77Out of the Money	Filter Table By Strike Price of$36.00	AAIn the Money	$5.30In the Money	$6.60In the Money	$6.21In the Money	$0.00In the Money	---In the Money	24In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.50	AAIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.03Out of the Money	1Out of the Money	182Out of the Money	Filter Table By Strike Price of$37.00	AAIn the Money	$6.45In the Money	$6.70In the Money	$4.00In the Money	$0.00In the Money	---In the Money	11In the Money
AAOut of the Money	---Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	11Out of the Money	14Out of the Money	Filter Table By Strike Price of$38.00	AAIn the Money	$5.45In the Money	$9.55In the Money	$8.24In the Money	$0.00In the Money	---In the Money	6In the Money
AAOut of the Money	$0.03Out of the Money	$0.66Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$39.00	AAIn the Money	$7.35In the Money	$9.00In the Money	$6.80In the Money	$0.00In the Money	---In the Money	3In the Money
AAOut of the Money	---Out of the Money	$0.38Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$40.00	AAIn the Money	$9.20In the Money	$11.15In the Money	$2.70In the Money	$0.00In the Money	---In the Money	4In the Money
AAOut of the Money	$0.02Out of the Money	$0.71Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	8Out of the Money	16Out of the Money	Filter Table By Strike Price of$41.00	AAIn the Money	$10.15In the Money	$11.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$42.00	AAIn the Money	$10.60In the Money	$11.90In the Money	$11.55In the Money	$-0.72In the Money	1In the Money	2In the Money
AAOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$43.00	AAIn the Money	$12.10In the Money	$13.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$1.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$44.00	AAIn the Money	$12.55In the Money	$13.70In the Money	$9.41In the Money	$0.00In the Money	---In the Money	2In the Money
AAOut of the Money	---Out of the Money	$0.85Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$14.10In the Money	$15.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	$14.80In the Money	$16.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$47.00	AAIn the Money	$16.15In the Money	$18.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$48.00	AAIn the Money	$15.55In the Money	$19.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	AAIn the Money	$17.95In the Money	$20.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	$18.45In the Money	$21.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	AAIn the Money	$24.10In the Money	$26.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

Alcoa Corp
NYSE:AAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday August 30, 2024)

Put Options (expires Friday August 30, 2024)