Options Chain for ALCOA CORP COM (AA) - $42.68 as of 9/25/2026 3:50:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 7.40 | 11.10 | 9.25 | % | 0.27 | 0 | 0 | 1.06 | 0.91 | 0.02 | -0.02 | 9/25/2026 2:58:48 PM EST | |||
| 35.00 | 6.50 | 10.20 | 8.35 | % | 0.24 | 0 | 0 | 1.01 | 0.89 | 0.02 | -0.02 | 9/25/2026 2:58:48 PM EST | |||
| 36.00 | 5.65 | 9.25 | 7.45 | % | 0.21 | 0 | 0 | 0.94 | 0.86 | 0.03 | -0.02 | 9/25/2026 2:58:48 PM EST | |||
| 37.00 | 4.80 | 8.45 | 6.63 | % | 0.18 | 0 | 0 | 0.91 | 0.82 | 0.03 | -0.03 | 9/25/2026 2:58:48 PM EST | |||
| 38.00 | 4.00 | 7.70 | 5.85 | % | 0.15 | 0 | 0 | 0.88 | 0.78 | 0.04 | -0.03 | 9/25/2026 2:58:48 PM EST | |||
| 39.00 | 3.20 | 6.95 | 5.08 | % | 0.13 | 0 | 0 | 0.85 | 0.74 | 0.04 | -0.03 | 9/25/2026 2:58:48 PM EST | |||
| 40.00 | 3.65 | 6.30 | 4.98 | % | 0.12 | 0 | 0 | 0.57 | 0.69 | 0.05 | -0.03 | 9/25/2026 2:58:48 PM EST | |||
| 41.00 | 2.81 | 5.45 | 4.13 | % | 0.10 | 0 | 0 | 0.53 | 0.64 | 0.05 | -0.04 | 9/25/2026 2:58:48 PM EST | |||
| 42.00 | 1.81 | 5.20 | 3.51 | % | 0.08 | 0 | 0 | 0.52 | 0.59 | 0.05 | -0.04 | 9/25/2026 2:58:48 PM EST | |||
| 43.00 | 1.82 | 4.75 | 3.29 | % | 0.08 | 0 | 0 | 0.57 | 0.54 | 0.05 | -0.04 | 9/25/2026 2:58:48 PM EST | |||
| 44.00 | 2.18 | 2.57 | 2.38 | % | 0.05 | 0 | 0 | 0.48 | 0.48 | 0.05 | -0.04 | 9/25/2026 2:58:48 PM EST | |||
| 45.00 | 1.78 | 2.19 | 1.99 | 2.10 | % | 0.04 | 8 | 0 | 0.48 | 0.43 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 2:58:48 PM EST | |
| 46.00 | 1.48 | 1.75 | 1.62 | 1.80 | % | 0.04 | 3 | 0 | 0.48 | 0.38 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 2:58:48 PM EST | |
| 47.00 | 1.16 | 1.45 | 1.31 | 1.33 | % | 0.03 | 207 | 0 | 0.47 | 0.33 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 2:58:48 PM EST | |
| 48.00 | 0.52 | 1.77 | 1.15 | 1.15 | % | 0.02 | 2 | 0 | 0.48 | 0.28 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 2:58:48 PM EST | |
| 49.00 | 0.57 | 1.12 | 0.85 | 0.90 | % | 0.02 | 1 | 0 | 0.47 | 0.24 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 2:58:48 PM EST | |
| 50.00 | 0.62 | 0.84 | 0.73 | 0.74 | +0.06 | +8.83% | 0.01 | 70 | 1 | 0.48 | 0.20 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 2:58:48 PM EST |
| 51.00 | 0.32 | 0.84 | 0.58 | % | 0.01 | 0 | 0 | 0.55 | 0.17 | 0.04 | -0.02 | 9/25/2026 2:58:48 PM EST | |||
| 52.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.73 | 0.14 | 0.03 | -0.02 | 9/25/2026 2:58:48 PM EST | |||
| 53.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.75 | 0.12 | 0.03 | -0.02 | 9/25/2026 2:58:48 PM EST | |||
| 54.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.82 | 0.10 | 0.02 | -0.01 | 9/25/2026 2:58:48 PM EST | |||
| 55.00 | 0.02 | 2.39 | 1.21 | % | 0.02 | 0 | 0 | 0.67 | 0.08 | 0.02 | -0.01 | 9/25/2026 2:58:48 PM EST | |||
| 60.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 1.17 | 0.03 | 0.01 | -0.01 | 9/25/2026 2:58:48 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 9/25/2026 2:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 0.15 | 0.35 | 0.25 | 0.22 | -0.02 | -8.34% | 0.01 | 12 | 20 | 0.50 | -0.09 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 2:58:48 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.36 | -0.04 | -10.00% | 0.01 | 1 | 81 | 0.71 | -0.11 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 2:58:48 PM EST |
| 36.00 | 0.14 | 1.10 | 0.62 | % | 0.02 | 0 | 0 | 0.51 | -0.14 | 0.03 | -0.02 | 9/25/2026 2:58:48 PM EST | |||
| 37.00 | 0.00 | 1.87 | 0.94 | % | 0.03 | 0 | 0 | 0.79 | -0.18 | 0.03 | -0.03 | 9/25/2026 2:58:48 PM EST | |||
| 38.00 | 0.65 | 1.60 | 1.13 | % | 0.03 | 0 | 0 | 0.54 | -0.22 | 0.04 | -0.03 | 9/25/2026 2:58:48 PM EST | |||
| 39.00 | 0.71 | 3.15 | 1.93 | % | 0.05 | 0 | 0 | 0.64 | -0.26 | 0.04 | -0.03 | 9/25/2026 2:58:48 PM EST | |||
| 40.00 | 0.79 | 2.58 | 1.69 | 1.42 | % | 0.04 | 1 | 0 | 0.52 | -0.31 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 2:58:48 PM EST | |
| 41.00 | 1.55 | 3.15 | 2.35 | % | 0.06 | 0 | 0 | 0.58 | -0.36 | 0.05 | -0.04 | 9/25/2026 2:58:48 PM EST | |||
| 42.00 | 2.12 | 2.51 | 2.32 | 2.29 | -0.11 | -4.59% | 0.06 | 2 | 2 | 0.49 | -0.41 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 2:58:48 PM EST |
| 43.00 | 2.57 | 3.10 | 2.84 | 2.67 | % | 0.07 | 3 | 0 | 0.49 | -0.46 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 2:58:48 PM EST | |
| 44.00 | 3.10 | 3.60 | 3.35 | 3.30 | -0.12 | -3.51% | 0.08 | 1 | 4 | 0.48 | -0.52 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 2:58:48 PM EST |
| 45.00 | 3.75 | 4.25 | 4.00 | 3.88 | % | 0.09 | 2 | 0 | 0.49 | -0.57 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 2:58:48 PM EST | |
| 46.00 | 3.95 | 4.80 | 4.38 | 4.48 | % | 0.10 | 1 | 0 | 0.44 | -0.62 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 2:58:48 PM EST | |
| 47.00 | 3.55 | 7.30 | 5.43 | % | 0.12 | 0 | 0 | 0.84 | -0.67 | 0.05 | -0.03 | 9/25/2026 2:58:48 PM EST | |||
| 48.00 | 4.35 | 8.05 | 6.20 | % | 0.13 | 0 | 0 | 0.85 | -0.72 | 0.05 | -0.03 | 9/25/2026 2:58:48 PM EST | |||
| 49.00 | 5.20 | 8.85 | 7.03 | % | 0.14 | 0 | 0 | 0.87 | -0.76 | 0.04 | -0.03 | 9/25/2026 2:58:48 PM EST | |||
| 50.00 | 7.40 | 9.65 | 8.53 | % | 0.17 | 0 | 0 | 0.64 | -0.80 | 0.04 | -0.02 | 9/25/2026 2:58:48 PM EST | |||
| 51.00 | 8.00 | 10.50 | 9.25 | % | 0.18 | 0 | 0 | 0.90 | -0.83 | 0.04 | -0.02 | 9/25/2026 2:58:48 PM EST | |||
| 52.00 | 7.80 | 11.40 | 9.60 | % | 0.18 | 0 | 0 | 0.93 | -0.86 | 0.03 | -0.02 | 9/25/2026 2:58:48 PM EST | |||
| 53.00 | 9.90 | 12.30 | 11.10 | % | 0.21 | 0 | 0 | 0.95 | -0.88 | 0.03 | -0.02 | 9/25/2026 2:58:48 PM EST | |||
| 54.00 | 10.25 | 13.25 | 11.75 | % | 0.22 | 0 | 0 | 0.98 | -0.90 | 0.02 | -0.01 | 9/25/2026 2:58:48 PM EST | |||
| 55.00 | 10.50 | 12.80 | 11.65 | % | 0.21 | 0 | 0 | 0.69 | -0.92 | 0.02 | -0.01 | 9/25/2026 2:58:48 PM EST | |||
| 60.00 | 15.05 | 19.25 | 17.15 | % | 0.29 | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.01 | 9/25/2026 2:58:48 PM EST | |||
| 65.00 | 20.35 | 24.25 | 22.30 | % | 0.34 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 9/25/2026 2:58:48 PM EST |