Options Chain for ALCOA CORP COM (AA) - $41.95 as of 10/5/2026 12:50:40 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 | 17.45 | 19.70 | 18.58 | % | 0.74 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:58:48 AM EST | |||
| 30.00 | 12.50 | 15.55 | 14.03 | 12.42 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.91 | 0.98 | 0.01 | 0.00 | 10/2/2026 | 10/5/2026 10:58:48 AM EST |
| 35.00 | 8.50 | 9.30 | 8.90 | 7.97 | +0.62 | +8.44% | 0.25 | 25 | 19 | 0.61 | 0.90 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 10:58:48 AM EST |
| 40.00 | 5.05 | 5.25 | 5.15 | 5.20 | +1.10 | +26.83% | 0.13 | 72 | 41 | 0.45 | 0.71 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 10:58:48 AM EST |
| 45.00 | 2.40 | 2.51 | 2.46 | 2.45 | +0.60 | +32.44% | 0.05 | 8,716 | 788 | 0.50 | 0.45 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 10:58:48 AM EST |
| 50.00 | 0.96 | 1.09 | 1.03 | 1.05 | +0.34 | +47.89% | 0.02 | 3,059 | 1,032 | 0.49 | 0.24 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 10:58:48 AM EST |
| 55.00 | 0.33 | 0.44 | 0.39 | 0.32 | +0.04 | +14.29% | 0.01 | 4 | 255 | 0.50 | 0.11 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 10:58:48 AM EST |
| 60.00 | 0.10 | 0.18 | 0.14 | 0.14 | +0.02 | +16.67% | 0.00 | 15 | 128 | 0.51 | 0.05 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 10:58:48 AM EST |
| 65.00 | 0.01 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | 0.02 | 0.01 | 0.00 | 9/29/2026 | 10/5/2026 10:58:48 AM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.65 | 0.01 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 10:58:48 AM 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 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.74 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 10:58:48 AM EST |
| 30.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 3 | 94 | 0.53 | -0.02 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 10:58:48 AM EST |
| 35.00 | 0.29 | 0.47 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.50 | -0.10 | 0.02 | -0.01 | 10/2/2026 | 10/5/2026 10:58:48 AM EST |
| 40.00 | 1.29 | 1.45 | 1.37 | 1.61 | -0.22 | -12.03% | 0.03 | 20 | 555 | 0.49 | -0.29 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 10:58:48 AM EST |
| 45.00 | 3.60 | 3.80 | 3.70 | 3.60 | -0.90 | -20.00% | 0.08 | 8 | 294 | 0.49 | -0.55 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 10:58:48 AM EST |
| 50.00 | 7.20 | 8.45 | 7.83 | 8.48 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.58 | -0.76 | 0.04 | -0.03 | 10/2/2026 | 10/5/2026 10:58:48 AM EST |
| 55.00 | 11.30 | 13.00 | 12.15 | 13.00 | 0.00 | 0.00% | 0.22 | 0 | 42 | 0.61 | -0.89 | 0.02 | -0.02 | 10/2/2026 | 10/5/2026 10:58:48 AM EST |
| 60.00 | 16.25 | 17.80 | 17.03 | 17.63 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.94 | -0.95 | 0.01 | -0.01 | 10/2/2026 | 10/5/2026 10:58:48 AM EST |
| 65.00 | 20.45 | 23.00 | 21.73 | 21.98 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.23 | -0.98 | 0.01 | 0.00 | 9/24/2026 | 10/5/2026 10:58:48 AM EST |
| 70.00 | 24.70 | 28.50 | 26.60 | % | 0.38 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 10/5/2026 10:58:48 AM EST |