Options Chain for ALCOA CORP COM (AA) - $47.10 as of 9/18/2026 7:00:12 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 | 13.50 | 15.80 | 14.65 | 20.05 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 3:59:57 PM EST |
| 35.00 | 8.25 | 10.10 | 9.18 | 11.36 | -5.89 | -34.15% | 0.26 | 3 | 9 | 0.78 | 0.96 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 40.00 | 5.00 | 5.90 | 5.45 | 5.31 | -2.32 | -30.41% | 0.14 | 22 | 156 | 0.54 | 0.80 | 0.04 | -0.04 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 45.00 | 2.20 | 2.60 | 2.40 | 2.30 | -1.70 | -42.50% | 0.05 | 339 | 399 | 0.51 | 0.50 | 0.07 | -0.05 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 50.00 | 0.75 | 0.85 | 0.80 | 0.83 | -0.85 | -50.60% | 0.02 | 10,851 | 3,732 | 0.51 | 0.23 | 0.05 | -0.04 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 55.00 | 0.19 | 0.30 | 0.25 | 0.25 | -0.32 | -56.14% | 0.00 | 11,130 | 12,982 | 0.53 | 0.09 | 0.02 | -0.02 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 60.00 | 0.06 | 0.17 | 0.12 | 0.08 | -0.13 | -61.91% | 0.00 | 88 | 4,565 | 0.58 | 0.03 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.03 | -42.86% | 0.00 | 97 | 1,393 | 0.66 | 0.01 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 1,161 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 344 | 0.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 682 | 1.40 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.99 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.16 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.25 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/18/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.34 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 157 | 2.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/18/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.52 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/18/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.59 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.41 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/18/2026 3:59:57 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 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 14 | 280 | 0.67 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 35.00 | 0.07 | 0.17 | 0.12 | 0.10 | +0.03 | +42.86% | 0.00 | 42 | 563 | 0.53 | -0.04 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 40.00 | 0.54 | 0.85 | 0.70 | 0.78 | +0.30 | +62.50% | 0.02 | 337 | 3,150 | 0.49 | -0.20 | 0.04 | -0.04 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 45.00 | 2.50 | 3.30 | 2.90 | 2.86 | +1.10 | +62.50% | 0.06 | 1,895 | 2,813 | 0.54 | -0.50 | 0.07 | -0.05 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 50.00 | 6.05 | 6.70 | 6.38 | 6.19 | +1.69 | +37.56% | 0.13 | 67 | 3,080 | 0.56 | -0.77 | 0.05 | -0.04 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 55.00 | 10.35 | 11.05 | 10.70 | 10.76 | +1.53 | +16.58% | 0.19 | 59 | 590 | 0.67 | -0.91 | 0.02 | -0.02 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 60.00 | 15.25 | 16.05 | 15.65 | 15.45 | +2.45 | +18.85% | 0.26 | 20 | 523 | 0.86 | -0.97 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 65.00 | 18.60 | 21.85 | 20.23 | 17.80 | 0.00 | 0.00% | 0.31 | 0 | 14 | 1.22 | -0.99 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:57 PM EST |
| 70.00 | 24.30 | 26.90 | 25.60 | 18.25 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:57 PM EST |
| 75.00 | 29.25 | 31.85 | 30.55 | 29.98 | +3.96 | +15.22% | 0.41 | 3 | 10 | 1.36 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 80.00 | 34.30 | 36.25 | 35.28 | 35.00 | -1.08 | -3.00% | 0.44 | 3 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 85.00 | 39.30 | 41.90 | 40.60 | 16.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 9/18/2026 3:59:57 PM EST |
| 90.00 | 44.10 | 47.65 | 45.88 | 43.28 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 9/18/2026 3:59:57 PM EST |
| 95.00 | 48.60 | 52.65 | 50.63 | 31.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 9/18/2026 3:59:57 PM EST |
| 100.00 | 54.10 | 57.65 | 55.88 | % | 0.56 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 105.00 | 58.60 | 62.65 | 60.63 | % | 0.58 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 110.00 | 63.60 | 67.65 | 65.63 | % | 0.60 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 115.00 | 68.60 | 72.65 | 70.63 | % | 0.61 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 120.00 | 73.60 | 77.65 | 75.63 | % | 0.63 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST |