Options Chain for ALCOA CORP COM (AA) - $51.85 as of 8/23/2026 8:00:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.35 | 23.60 | 21.98 | 21.08 | 0.00 | 0.00% | 0.73 | 0 | 7 | 1.36 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:00 PM EST |
| 35.00 | 16.80 | 18.75 | 17.78 | 17.88 | -0.62 | -3.36% | 0.51 | 1 | 9 | 1.09 | 0.98 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 40.00 | 12.20 | 13.15 | 12.68 | 13.95 | +2.85 | +25.68% | 0.32 | 5 | 183 | 0.53 | 0.92 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 45.00 | 8.10 | 8.95 | 8.53 | 8.65 | +1.45 | +20.14% | 0.19 | 7 | 289 | 0.52 | 0.80 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 50.00 | 5.00 | 5.45 | 5.23 | 5.25 | +0.85 | +19.32% | 0.10 | 55 | 2,505 | 0.50 | 0.63 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 55.00 | 2.85 | 3.25 | 3.05 | 3.15 | +0.60 | +23.53% | 0.06 | 174 | 2,452 | 0.51 | 0.44 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 60.00 | 1.54 | 1.71 | 1.63 | 1.67 | +0.51 | +43.97% | 0.03 | 289 | 5,440 | 0.51 | 0.29 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 65.00 | 0.70 | 1.13 | 0.92 | 0.85 | +0.11 | +14.87% | 0.01 | 263 | 1,274 | 0.52 | 0.18 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 70.00 | 0.33 | 0.65 | 0.49 | 0.51 | +0.11 | +27.50% | 0.01 | 13 | 1,076 | 0.53 | 0.11 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 75.00 | 0.16 | 0.45 | 0.31 | 0.28 | +0.04 | +16.67% | 0.00 | 1 | 336 | 0.56 | 0.06 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 80.00 | 0.08 | 0.24 | 0.16 | 0.10 | -0.13 | -56.53% | 0.00 | 107 | 581 | 0.56 | 0.04 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 85.00 | 0.05 | 0.17 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.59 | 0.02 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.67 | 0.01 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.71 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.88 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.27 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.93 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/21/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.83 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.47 | 0.24 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/21/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/21/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.69 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.06 | -30.00% | 0.00 | 14 | 470 | 0.56 | -0.02 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 40.00 | 0.42 | 0.48 | 0.45 | 0.46 | -0.15 | -24.59% | 0.01 | 26 | 2,273 | 0.53 | -0.08 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 45.00 | 1.23 | 1.37 | 1.30 | 1.32 | -0.43 | -24.58% | 0.03 | 100 | 1,575 | 0.51 | -0.20 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 50.00 | 2.91 | 3.30 | 3.11 | 2.97 | -0.93 | -23.85% | 0.06 | 12 | 2,398 | 0.52 | -0.37 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 55.00 | 5.55 | 6.00 | 5.78 | 5.70 | -1.47 | -20.51% | 0.11 | 71 | 423 | 0.52 | -0.56 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 60.00 | 9.05 | 9.70 | 9.38 | 9.05 | -1.99 | -18.03% | 0.16 | 2 | 519 | 0.52 | -0.71 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 65.00 | 13.25 | 14.00 | 13.63 | 13.85 | 0.00 | 0.00% | 0.21 | 0 | 453 | 0.52 | -0.82 | 0.02 | -0.03 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 70.00 | 16.85 | 18.65 | 17.75 | 18.65 | 0.00 | 0.00% | 0.25 | 0 | 129 | 0.66 | -0.89 | 0.02 | -0.02 | 8/17/2026 | 8/21/2026 4:00:00 PM EST |
| 75.00 | 21.65 | 23.55 | 22.60 | 25.33 | 0.00 | 0.00% | 0.30 | 0 | 50 | 0.74 | -0.94 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 80.00 | 26.10 | 30.05 | 28.08 | 36.08 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.14 | -0.96 | 0.01 | -0.01 | 7/30/2026 | 8/21/2026 4:00:00 PM EST |
| 85.00 | 31.20 | 35.05 | 33.13 | 16.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.01 | 5/29/2026 | 8/21/2026 4:00:00 PM EST |
| 90.00 | 36.10 | 39.40 | 37.75 | 43.28 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 7/16/2026 | 8/21/2026 4:00:00 PM EST |
| 95.00 | 41.10 | 45.05 | 43.08 | 31.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 8/21/2026 4:00:00 PM EST |
| 100.00 | 46.10 | 49.40 | 47.75 | % | 0.48 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 105.00 | 51.10 | 54.60 | 52.85 | % | 0.50 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 110.00 | 56.10 | 59.35 | 57.73 | % | 0.52 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 115.00 | 61.10 | 65.05 | 63.08 | % | 0.55 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 120.00 | 66.10 | 70.05 | 68.08 | % | 0.57 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST |