Options Chain for ALCOA CORP COM (AA) - $42.85 as of 9/27/2026 8:01:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.30 | 18.60 | 17.95 | % | 0.72 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 30.00 | 12.35 | 13.40 | 12.88 | % | 0.43 | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.01 | 9/25/2026 3:59:56 PM EST | |||
| 35.00 | 8.20 | 8.85 | 8.53 | 8.74 | +0.29 | +3.44% | 0.24 | 4 | 14 | 0.44 | 0.89 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 40.00 | 4.70 | 4.95 | 4.83 | 4.75 | +0.15 | +3.27% | 0.12 | 3 | 11 | 0.46 | 0.69 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 45.00 | 2.31 | 2.48 | 2.40 | 2.39 | +0.09 | +3.92% | 0.05 | 38 | 645 | 0.47 | 0.45 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 50.00 | 0.99 | 1.13 | 1.06 | 1.07 | -0.01 | -0.93% | 0.02 | 49 | 782 | 0.48 | 0.25 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 55.00 | 0.38 | 0.51 | 0.45 | 0.45 | -0.04 | -8.17% | 0.01 | 106 | 351 | 0.48 | 0.12 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 60.00 | 0.01 | 0.22 | 0.12 | 0.20 | -0.03 | -13.05% | 0.00 | 32 | 130 | 0.42 | 0.05 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 65.00 | 0.01 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.02 | 0.01 | 0.00 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 21 | 53 | 0.59 | 0.01 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 45 | 0.61 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 30.00 | 0.07 | 0.28 | 0.18 | 0.09 | -0.04 | -30.77% | 0.01 | 10 | 33 | 0.56 | -0.02 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 35.00 | 0.35 | 0.60 | 0.48 | 0.47 | -0.13 | -21.67% | 0.01 | 13 | 231 | 0.48 | -0.11 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 40.00 | 1.52 | 1.90 | 1.71 | 1.80 | -0.15 | -7.70% | 0.04 | 12 | 386 | 0.47 | -0.30 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 45.00 | 4.20 | 4.45 | 4.33 | 4.33 | -0.18 | -4.00% | 0.10 | 10 | 267 | 0.49 | -0.55 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 50.00 | 7.85 | 8.30 | 8.08 | 8.22 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.51 | -0.75 | 0.04 | -0.02 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 55.00 | 12.15 | 12.75 | 12.45 | 12.53 | -0.42 | -3.25% | 0.23 | 2 | 37 | 0.59 | -0.88 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 60.00 | 16.70 | 17.40 | 17.05 | 17.09 | +1.34 | +8.51% | 0.28 | 15 | 7 | 0.60 | -0.95 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 65.00 | 21.55 | 22.60 | 22.08 | 21.98 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 70.00 | 25.90 | 28.40 | 27.15 | % | 0.39 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST |