Options Chain for ALCOA CORP COM (AA) - $40.08 as of 11/11/2026 5:00:49 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 | 10.10 | 12.30 | 11.20 | % | 0.37 | 0 | 0 | 0.95 | 0.97 | 0.01 | -0.01 | 11/11/2026 3:59:49 PM EST | |||
| 31.00 | 9.15 | 11.25 | 10.20 | % | 0.33 | 0 | 0 | 0.87 | 0.96 | 0.01 | -0.01 | 11/11/2026 3:59:49 PM EST | |||
| 32.00 | 8.20 | 10.15 | 9.18 | % | 0.29 | 0 | 0 | 0.76 | 0.94 | 0.02 | -0.01 | 11/11/2026 3:59:49 PM EST | |||
| 33.00 | 7.25 | 9.35 | 8.30 | % | 0.25 | 0 | 0 | 0.76 | 0.91 | 0.02 | -0.02 | 11/11/2026 3:59:49 PM EST | |||
| 34.00 | 6.25 | 8.60 | 7.43 | % | 0.22 | 0 | 0 | 0.76 | 0.88 | 0.03 | -0.02 | 11/11/2026 3:59:49 PM EST | |||
| 35.00 | 5.55 | 8.10 | 6.83 | % | 0.20 | 0 | 0 | 0.82 | 0.85 | 0.03 | -0.02 | 11/11/2026 3:59:49 PM EST | |||
| 36.00 | 4.75 | 6.70 | 5.73 | % | 0.16 | 0 | 0 | 0.64 | 0.81 | 0.04 | -0.03 | 11/11/2026 3:59:49 PM EST | |||
| 37.00 | 3.95 | 6.00 | 4.98 | % | 0.13 | 0 | 0 | 0.64 | 0.77 | 0.04 | -0.03 | 11/11/2026 3:59:49 PM EST | |||
| 38.00 | 4.10 | 5.80 | 4.95 | % | 0.13 | 0 | 0 | 0.56 | 0.72 | 0.05 | -0.03 | 11/11/2026 3:59:49 PM EST | |||
| 39.00 | 3.70 | 4.15 | 3.93 | % | 0.10 | 0 | 0 | 0.48 | 0.67 | 0.05 | -0.03 | 11/11/2026 3:59:49 PM EST | |||
| 40.00 | 3.10 | 3.50 | 3.30 | 3.35 | +0.25 | +8.07% | 0.08 | 1 | 1 | 0.47 | 0.61 | 0.06 | -0.03 | 11/11/2026 | 11/11/2026 3:59:49 PM EST |
| 41.00 | 2.60 | 2.93 | 2.77 | 2.74 | +0.24 | +9.60% | 0.07 | 1 | 73 | 0.47 | 0.55 | 0.06 | -0.03 | 11/11/2026 | 11/11/2026 3:59:49 PM EST |
| 42.00 | 2.13 | 2.47 | 2.30 | 2.31 | % | 0.05 | 1 | 0 | 0.46 | 0.49 | 0.06 | -0.03 | 11/11/2026 | 11/11/2026 3:59:49 PM EST | |
| 43.00 | 1.66 | 2.00 | 1.83 | 1.46 | +0.06 | +4.29% | 0.04 | 1 | 15 | 0.45 | 0.43 | 0.06 | -0.03 | 11/11/2026 | 11/11/2026 3:59:49 PM EST |
| 44.00 | 1.32 | 1.65 | 1.49 | 1.30 | -0.63 | -32.65% | 0.03 | 2 | 112 | 0.45 | 0.37 | 0.06 | -0.03 | 11/11/2026 | 11/11/2026 3:59:49 PM EST |
| 45.00 | 1.05 | 1.43 | 1.24 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | 0.31 | 0.06 | -0.03 | 11/6/2026 | 11/11/2026 3:59:49 PM EST |
| 46.00 | 0.79 | 1.17 | 0.98 | 0.95 | +0.10 | +11.77% | 0.02 | 3 | 6 | 0.45 | 0.26 | 0.05 | -0.03 | 11/11/2026 | 11/11/2026 3:59:49 PM EST |
| 47.00 | 0.62 | 1.03 | 0.83 | % | 0.02 | 0 | 0 | 0.46 | 0.22 | 0.05 | -0.02 | 11/11/2026 3:59:49 PM EST | |||
| 48.00 | 0.45 | 0.75 | 0.60 | 0.50 | % | 0.01 | 5 | 0 | 0.45 | 0.18 | 0.04 | -0.02 | 11/11/2026 | 11/11/2026 3:59:49 PM EST | |
| 49.00 | 0.34 | 0.50 | 0.42 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.04 | -0.02 | 11/11/2026 3:59:49 PM EST | |||
| 50.00 | 0.13 | 0.55 | 0.34 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.03 | -0.02 | 11/11/2026 3:59:49 PM EST | |||
| 55.00 | 0.02 | 0.23 | 0.13 | 0.11 | % | 0.00 | 35 | 0 | 0.45 | 0.04 | 0.01 | -0.01 | 11/11/2026 | 11/11/2026 3:59:49 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 | 0.00 | 2.21 | 1.11 | % | 0.04 | 0 | 0 | 0.75 | -0.03 | 0.01 | -0.01 | 11/11/2026 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.87 | -0.04 | 0.01 | -0.01 | 11/10/2026 | 11/11/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 1.07 | 0.54 | 0.16 | -0.16 | -50.00% | 0.02 | 1 | 1 | 0.84 | -0.06 | 0.02 | -0.01 | 11/11/2026 | 11/11/2026 3:59:49 PM EST |
| 33.00 | 0.05 | 0.96 | 0.51 | 0.26 | -0.25 | -49.02% | 0.02 | 1 | 5 | 0.54 | -0.09 | 0.02 | -0.02 | 11/11/2026 | 11/11/2026 3:59:49 PM EST |
| 34.00 | 0.06 | 1.19 | 0.63 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.53 | -0.12 | 0.03 | -0.02 | 11/9/2026 | 11/11/2026 3:59:49 PM EST |
| 35.00 | 0.23 | 0.72 | 0.48 | 0.65 | -0.10 | -13.34% | 0.01 | 5 | 10 | 0.46 | -0.15 | 0.03 | -0.02 | 11/11/2026 | 11/11/2026 3:59:49 PM EST |
| 36.00 | 0.47 | 0.80 | 0.64 | 0.64 | -0.03 | -4.48% | 0.02 | 20 | 17 | 0.46 | -0.19 | 0.04 | -0.03 | 11/11/2026 | 11/11/2026 3:59:49 PM EST |
| 37.00 | 0.80 | 1.20 | 1.00 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.49 | -0.23 | 0.04 | -0.03 | 11/6/2026 | 11/11/2026 3:59:49 PM EST |
| 38.00 | 0.99 | 1.33 | 1.16 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | -0.28 | 0.05 | -0.03 | 11/10/2026 | 11/11/2026 3:59:49 PM EST |
| 39.00 | 1.30 | 1.68 | 1.49 | % | 0.04 | 0 | 0 | 0.45 | -0.33 | 0.05 | -0.03 | 11/11/2026 3:59:49 PM EST | |||
| 40.00 | 1.72 | 2.10 | 1.91 | 1.92 | -0.98 | -33.80% | 0.05 | 1 | 4 | 0.45 | -0.39 | 0.06 | -0.03 | 11/11/2026 | 11/11/2026 3:59:49 PM EST |
| 41.00 | 2.14 | 2.54 | 2.34 | 2.67 | % | 0.06 | 2 | 0 | 0.44 | -0.45 | 0.06 | -0.03 | 11/11/2026 | 11/11/2026 3:59:49 PM EST | |
| 42.00 | 2.67 | 3.10 | 2.89 | 2.88 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | -0.51 | 0.06 | -0.03 | 11/9/2026 | 11/11/2026 3:59:49 PM EST |
| 43.00 | 3.25 | 4.65 | 3.95 | % | 0.09 | 0 | 0 | 0.52 | -0.57 | 0.06 | -0.03 | 11/11/2026 3:59:49 PM EST | |||
| 44.00 | 3.85 | 4.80 | 4.33 | 5.36 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.47 | -0.63 | 0.06 | -0.03 | 11/6/2026 | 11/11/2026 3:59:49 PM EST |
| 45.00 | 4.55 | 5.20 | 4.88 | % | 0.11 | 0 | 0 | 0.44 | -0.69 | 0.06 | -0.03 | 11/11/2026 3:59:49 PM EST | |||
| 46.00 | 4.35 | 6.40 | 5.38 | % | 0.12 | 0 | 0 | 0.61 | -0.74 | 0.05 | -0.03 | 11/11/2026 3:59:49 PM EST | |||
| 47.00 | 5.45 | 7.65 | 6.55 | % | 0.14 | 0 | 0 | 0.71 | -0.78 | 0.05 | -0.02 | 11/11/2026 3:59:49 PM EST | |||
| 48.00 | 6.40 | 8.50 | 7.45 | % | 0.16 | 0 | 0 | 0.73 | -0.82 | 0.04 | -0.02 | 11/11/2026 3:59:49 PM EST | |||
| 49.00 | 7.25 | 9.40 | 8.33 | 8.88 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.75 | -0.85 | 0.04 | -0.02 | 11/9/2026 | 11/11/2026 3:59:49 PM EST |
| 50.00 | 8.20 | 10.30 | 9.25 | % | 0.18 | 0 | 0 | 0.77 | -0.88 | 0.03 | -0.02 | 11/11/2026 3:59:49 PM EST | |||
| 55.00 | 12.60 | 15.35 | 13.98 | % | 0.25 | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.01 | 11/11/2026 3:59:49 PM EST |