Options Chain for ALCOA CORP COM (AA) - $41.57 as of 11/26/2025 8:00:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | % | 0.00 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | ||||||
| 30.00 | 10.30 | 13.65 | 11.98 | % | 0.40 | 0 | 0 | 1.29 | 1.00 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 31.00 | % | 0.00 | 0 | 0 | 1.05 | 0.98 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | ||||||
| 32.00 | % | 0.00 | 0 | 0 | 1.00 | 0.95 | 0.02 | -0.01 | 11/26/2025 3:59:54 PM EST | ||||||
| 33.00 | 7.45 | 10.30 | 8.88 | % | 0.27 | 0 | 0 | 0.95 | 0.93 | 0.02 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 34.00 | % | 0.00 | 0 | 0 | 0.90 | 0.90 | 0.03 | -0.01 | 11/26/2025 3:59:54 PM EST | ||||||
| 35.00 | 5.65 | 8.35 | 7.00 | % | 0.20 | 0 | 0 | 0.82 | 0.86 | 0.03 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 36.00 | 4.80 | 7.15 | 5.98 | % | 0.17 | 0 | 0 | 0.70 | 0.82 | 0.04 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 37.00 | % | 0.00 | 0 | 0 | 0.78 | 0.77 | 0.04 | -0.02 | 11/26/2025 3:59:54 PM EST | ||||||
| 38.00 | 4.75 | 5.70 | 5.23 | 4.24 | % | 0.14 | 1 | 0 | 0.60 | 0.72 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 39.00 | % | 0.00 | 0 | 0 | 0.70 | 0.66 | 0.05 | -0.03 | 11/26/2025 3:59:54 PM EST | ||||||
| 40.00 | 3.20 | 5.00 | 4.10 | 3.72 | % | 0.10 | 1 | 0 | 0.60 | 0.61 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 41.00 | 1.37 | 4.35 | 2.86 | % | 0.07 | 0 | 0 | 0.47 | 0.55 | 0.05 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 42.00 | % | 0.00 | 0 | 0 | 0.42 | 0.50 | 0.06 | -0.03 | 11/26/2025 3:59:54 PM EST | ||||||
| 43.00 | 1.83 | 2.72 | 2.28 | 2.10 | % | 0.05 | 1 | 0 | 0.52 | 0.45 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 44.00 | % | 0.00 | 0 | 0 | 0.46 | 0.40 | 0.05 | -0.03 | 11/26/2025 3:59:54 PM EST | ||||||
| 45.00 | % | 0.00 | 0 | 0 | 0.52 | 0.35 | 0.05 | -0.03 | 11/26/2025 3:59:54 PM EST | ||||||
| 46.00 | 0.00 | 2.88 | 1.44 | % | 0.03 | 0 | 0 | 0.79 | 0.30 | 0.05 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 47.00 | % | 0.00 | 0 | 0 | 0.59 | 0.27 | 0.04 | -0.03 | 11/26/2025 3:59:54 PM EST | ||||||
| 48.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 0.84 | 0.23 | 0.04 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 49.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.75 | 0.20 | 0.04 | -0.02 | 11/26/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | ||||||
| 30.00 | 0.00 | 2.23 | 1.12 | % | 0.04 | 0 | 0 | 1.32 | 0.00 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 31.00 | 0.00 | 2.27 | 1.14 | % | 0.04 | 0 | 0 | 1.25 | -0.02 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 32.00 | % | 0.00 | 0 | 0 | 0.54 | -0.05 | 0.02 | -0.01 | 11/26/2025 3:59:54 PM EST | ||||||
| 33.00 | 0.00 | 2.37 | 1.19 | % | 0.04 | 0 | 0 | 1.11 | -0.07 | 0.02 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 34.00 | % | 0.00 | 0 | 0 | 1.04 | -0.10 | 0.03 | -0.01 | 11/26/2025 3:59:54 PM EST | ||||||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.62 | -0.14 | 0.03 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 2.70 | 1.35 | % | 0.04 | 0 | 0 | 0.94 | -0.18 | 0.04 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 37.00 | % | 0.00 | 0 | 0 | 0.47 | -0.23 | 0.04 | -0.02 | 11/26/2025 3:59:54 PM EST | ||||||
| 38.00 | 0.00 | 1.91 | 0.96 | 1.63 | % | 0.03 | 1 | 0 | 0.62 | -0.28 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 39.00 | % | 0.00 | 0 | 0 | 0.46 | -0.34 | 0.05 | -0.03 | 11/26/2025 3:59:54 PM EST | ||||||
| 40.00 | % | 0.00 | 0 | 0 | 0.34 | -0.39 | 0.05 | -0.03 | 11/26/2025 3:59:54 PM EST | ||||||
| 41.00 | 1.21 | 4.25 | 2.73 | % | 0.07 | 0 | 0 | 0.51 | -0.45 | 0.05 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 42.00 | % | 0.00 | 0 | 0 | 0.51 | -0.50 | 0.06 | -0.03 | 11/26/2025 3:59:54 PM EST | ||||||
| 43.00 | 2.14 | 5.25 | 3.70 | % | 0.09 | 0 | 0 | 0.48 | -0.55 | 0.05 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 44.00 | 2.60 | 5.80 | 4.20 | % | 0.10 | 0 | 0 | 0.43 | -0.60 | 0.05 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 45.00 | % | 0.00 | 0 | 0 | 0.44 | -0.65 | 0.05 | -0.03 | 11/26/2025 3:59:54 PM EST | ||||||
| 46.00 | 4.60 | 7.10 | 5.85 | % | 0.13 | 0 | 0 | 0.46 | -0.70 | 0.05 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 47.00 | % | 0.00 | 0 | 0 | 0.76 | -0.73 | 0.04 | -0.03 | 11/26/2025 3:59:54 PM EST | ||||||
| 48.00 | 5.65 | 8.65 | 7.15 | % | 0.15 | 0 | 0 | 0.77 | -0.77 | 0.04 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 49.00 | 6.50 | 9.50 | 8.00 | % | 0.16 | 0 | 0 | 0.79 | -0.80 | 0.04 | -0.02 | 11/26/2025 3:59:54 PM EST |