Options Chain for ALCOA CORP COM (AA) - $44.24 as of 7/26/2026 8:01:36 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 | 14.60 | 16.00 | 15.30 | 14.10 | 0.00 | 0.00% | 0.51 | 0 | 9 | 0.67 | 0.93 | 0.01 | -0.01 | 7/20/2026 | 7/24/2026 3:59:48 PM EST |
| 35.00 | 10.50 | 11.55 | 11.03 | 11.04 | -0.96 | -8.00% | 0.32 | 1 | 12 | 0.64 | 0.84 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 40.00 | 6.95 | 7.35 | 7.15 | 7.65 | -1.35 | -15.00% | 0.18 | 1 | 95 | 0.56 | 0.71 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 45.00 | 4.35 | 4.50 | 4.43 | 4.40 | -0.69 | -13.56% | 0.10 | 16 | 178 | 0.54 | 0.54 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 50.00 | 2.52 | 2.67 | 2.60 | 2.87 | -0.36 | -11.15% | 0.05 | 50 | 2,089 | 0.54 | 0.38 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 55.00 | 1.44 | 1.55 | 1.50 | 1.58 | -0.24 | -13.19% | 0.03 | 59 | 1,812 | 0.54 | 0.25 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 60.00 | 0.76 | 1.16 | 0.96 | 0.92 | -0.18 | -16.37% | 0.02 | 72 | 1,803 | 0.57 | 0.16 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 65.00 | 0.44 | 0.80 | 0.62 | 0.60 | -0.06 | -9.10% | 0.01 | 21 | 1,500 | 0.58 | 0.10 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 70.00 | 0.27 | 0.34 | 0.31 | 0.35 | -0.05 | -12.50% | 0.00 | 5 | 998 | 0.57 | 0.07 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 75.00 | 0.01 | 0.31 | 0.16 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.52 | 0.05 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:48 PM EST |
| 80.00 | 0.08 | 0.21 | 0.15 | 0.13 | -0.03 | -18.75% | 0.00 | 10 | 589 | 0.61 | 0.03 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.67 | 0.02 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:48 PM EST |
| 90.00 | 0.01 | 0.12 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.60 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.71 | 0.01 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.24 | 0.12 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.90 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.87 | 0.44 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.18 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.50 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 3:59:48 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 | 0.34 | 0.50 | 0.42 | 0.34 | -0.05 | -12.83% | 0.01 | 13 | 171 | 0.61 | -0.07 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 35.00 | 1.00 | 1.14 | 1.07 | 1.04 | +0.04 | +4.00% | 0.03 | 23 | 204 | 0.57 | -0.16 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 40.00 | 2.49 | 2.64 | 2.57 | 2.45 | +0.15 | +6.53% | 0.06 | 14 | 1,604 | 0.56 | -0.29 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 45.00 | 4.80 | 5.00 | 4.90 | 4.70 | +0.20 | +4.45% | 0.11 | 57 | 1,448 | 0.55 | -0.46 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 50.00 | 7.95 | 8.15 | 8.05 | 7.65 | +0.55 | +7.75% | 0.16 | 7 | 2,243 | 0.55 | -0.62 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 55.00 | 11.80 | 12.20 | 12.00 | 12.29 | 0.00 | 0.00% | 0.22 | 0 | 223 | 0.55 | -0.75 | 0.03 | -0.02 | 7/21/2026 | 7/24/2026 3:59:48 PM EST |
| 60.00 | 15.50 | 17.05 | 16.28 | 15.93 | +1.49 | +10.32% | 0.27 | 1 | 513 | 0.67 | -0.84 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 65.00 | 19.90 | 21.15 | 20.53 | 19.92 | 0.00 | 0.00% | 0.32 | 0 | 423 | 0.59 | -0.90 | 0.01 | -0.01 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 70.00 | 24.80 | 26.10 | 25.45 | 26.50 | 0.00 | 0.00% | 0.36 | 0 | 128 | 0.65 | -0.93 | 0.01 | -0.01 | 7/21/2026 | 7/24/2026 3:59:48 PM EST |
| 75.00 | 29.20 | 32.45 | 30.83 | 31.31 | 0.00 | 0.00% | 0.41 | 0 | 63 | 1.02 | -0.95 | 0.01 | -0.01 | 7/21/2026 | 7/24/2026 3:59:48 PM EST |
| 80.00 | 33.70 | 37.55 | 35.63 | 26.97 | 0.00 | 0.00% | 0.45 | 0 | 22 | 1.12 | -0.97 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 3:59:48 PM EST |
| 85.00 | 38.90 | 42.00 | 40.45 | 16.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.09 | -0.98 | 0.00 | 0.00 | 5/29/2026 | 7/24/2026 3:59:48 PM EST |
| 90.00 | 43.70 | 47.65 | 45.68 | 43.28 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:48 PM EST |
| 95.00 | 49.00 | 52.35 | 50.68 | 31.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 4/20/2026 | 7/24/2026 3:59:48 PM EST |
| 100.00 | 53.70 | 57.50 | 55.60 | % | 0.56 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 105.00 | 58.70 | 62.55 | 60.63 | % | 0.58 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 110.00 | 63.70 | 67.45 | 65.58 | % | 0.60 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 115.00 | 69.00 | 72.25 | 70.63 | % | 0.61 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 120.00 | 73.70 | 77.65 | 75.68 | % | 0.63 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST |