Options Chain for ALCOA CORP COM (AA) - $37.91 as of 10/25/2026 8:00:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 23.35 | 27.60 | 25.48 | 60.35 | 0.00 | 0.00% | 2.04 | 0 | 19 | 3.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 10/23/2026 3:59:59 PM EST |
| 15.00 | 20.90 | 25.10 | 23.00 | 25.68 | 0.00 | 0.00% | 1.53 | 0 | 11 | 2.58 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:59 PM EST |
| 17.50 | 18.45 | 22.65 | 20.55 | 55.00 | 0.00 | 0.00% | 1.17 | 0 | 19 | 2.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 10/23/2026 3:59:59 PM EST |
| 20.00 | 16.10 | 20.15 | 18.13 | 22.40 | 0.00 | 0.00% | 0.91 | 0 | 91 | 1.90 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 3:59:59 PM EST |
| 22.50 | 13.50 | 17.70 | 15.60 | % | 0.69 | 0 | 15 | 1.45 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 25.00 | 11.15 | 15.25 | 13.20 | 16.06 | 0.00 | 0.00% | 0.53 | 0 | 47 | 1.40 | 0.99 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:59 PM EST |
| 28.00 | 10.05 | 11.15 | 10.60 | 13.63 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.87 | 0.96 | 0.01 | -0.01 | 10/16/2026 | 10/23/2026 3:59:59 PM EST |
| 30.00 | 7.95 | 9.00 | 8.48 | 8.67 | -0.41 | -4.52% | 0.28 | 2 | 424 | 0.68 | 0.92 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 33.00 | 5.40 | 6.45 | 5.93 | 6.19 | -5.16 | -45.47% | 0.18 | 1 | 14 | 0.46 | 0.81 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 35.00 | 3.90 | 4.90 | 4.40 | 4.56 | -0.64 | -12.31% | 0.13 | 2 | 383 | 0.44 | 0.72 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 38.00 | 2.49 | 2.94 | 2.72 | 2.80 | -0.32 | -10.26% | 0.07 | 10 | 137 | 0.45 | 0.54 | 0.06 | -0.03 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 40.00 | 1.76 | 2.14 | 1.95 | 1.87 | -0.33 | -15.00% | 0.05 | 19 | 679 | 0.46 | 0.43 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 42.00 | 1.00 | 1.34 | 1.17 | 1.30 | -0.25 | -16.13% | 0.03 | 23 | 418 | 0.43 | 0.32 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 45.00 | 0.65 | 0.80 | 0.73 | 0.69 | -0.10 | -12.66% | 0.02 | 46 | 2,537 | 0.46 | 0.19 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 47.00 | 0.38 | 0.46 | 0.42 | 0.45 | -0.10 | -18.19% | 0.01 | 14 | 2,234 | 0.45 | 0.13 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 50.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.07 | -24.14% | 0.00 | 26 | 2,468 | 0.46 | 0.08 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 55.00 | 0.05 | 0.13 | 0.09 | 0.15 | +0.05 | +50.00% | 0.00 | 12 | 1,847 | 0.48 | 0.03 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 60.00 | 0.03 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 4 | 1,076 | 0.54 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 65.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 2,186 | 0.59 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 1,542 | 0.72 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 336 | 0.79 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.94 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,050 | 0.80 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 1.65 | 0.83 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.68 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.18 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/23/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 396 | 1.37 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 10/23/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 721 | 2.05 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/23/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 1.01 | 0.51 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.76 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/23/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/23/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 121 | 3.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/23/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/23/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/23/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2,609 | 1.03 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 617 | 0.67 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/23/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.01 | -25.00% | 0.01 | 8 | 1,236 | 0.73 | -0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.50 | -0.04 | 0.01 | -0.01 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 30.00 | 0.17 | 0.37 | 0.27 | 0.22 | -0.01 | -4.35% | 0.01 | 52 | 1,296 | 0.46 | -0.08 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 33.00 | 0.41 | 0.80 | 0.61 | 0.71 | +0.10 | +16.40% | 0.02 | 27 | 267 | 0.42 | -0.19 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 35.00 | 1.21 | 1.30 | 1.26 | 1.26 | +0.06 | +5.00% | 0.04 | 3,167 | 2,270 | 0.44 | -0.28 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 38.00 | 2.44 | 2.70 | 2.57 | 2.50 | +0.16 | +6.84% | 0.07 | 51 | 1,639 | 0.45 | -0.46 | 0.06 | -0.03 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 40.00 | 3.60 | 4.00 | 3.80 | 3.57 | +0.20 | +5.94% | 0.10 | 48 | 2,219 | 0.46 | -0.57 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 42.00 | 4.95 | 5.30 | 5.13 | 4.85 | +0.49 | +11.24% | 0.12 | 10 | 1,555 | 0.45 | -0.68 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 45.00 | 7.00 | 7.70 | 7.35 | 6.84 | 0.00 | 0.00% | 0.16 | 0 | 4,005 | 0.49 | -0.81 | 0.04 | -0.02 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 47.00 | 9.00 | 9.65 | 9.33 | 8.55 | 0.00 | 0.00% | 0.20 | 0 | 356 | 0.55 | -0.87 | 0.03 | -0.01 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 50.00 | 11.70 | 13.25 | 12.48 | 11.95 | +0.30 | +2.58% | 0.25 | 10 | 647 | 0.80 | -0.92 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 55.00 | 16.20 | 18.20 | 17.20 | 17.00 | +0.87 | +5.40% | 0.31 | 4 | 1,092 | 0.94 | -0.97 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 60.00 | 20.50 | 24.05 | 22.28 | 20.60 | 0.00 | 0.00% | 0.37 | 0 | 340 | 1.27 | -0.99 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 65.00 | 25.00 | 29.05 | 27.03 | 23.33 | 0.00 | 0.00% | 0.42 | 0 | 71 | 1.25 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 3:59:59 PM EST |
| 70.00 | 30.00 | 34.05 | 32.03 | 28.00 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.36 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:59 PM EST |
| 75.00 | 35.00 | 39.05 | 37.03 | 25.39 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/23/2026 3:59:59 PM EST |
| 80.00 | 40.00 | 44.05 | 42.03 | 35.27 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 10/23/2026 3:59:59 PM EST |
| 85.00 | 45.00 | 49.05 | 47.03 | 25.87 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/23/2026 3:59:59 PM EST |
| 90.00 | 50.00 | 54.05 | 52.03 | 38.35 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 10/23/2026 3:59:59 PM EST |
| 95.00 | 55.00 | 59.05 | 57.03 | % | 0.60 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 100.00 | 59.95 | 64.20 | 62.08 | 36.02 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 10/23/2026 3:59:59 PM EST |
| 105.00 | 65.00 | 69.25 | 67.13 | % | 0.64 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 110.00 | 69.95 | 74.20 | 72.08 | % | 0.66 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 115.00 | 74.95 | 79.20 | 77.08 | % | 0.67 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 120.00 | 80.00 | 84.25 | 82.13 | % | 0.68 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST |