Options Chain for ALCOA CORP COM (AA) - $63.67 as of 1/9/2026 7:10:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 41.70 | 45.70 | 43.70 | % | 2.19 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 22.50 | 39.15 | 43.30 | 41.23 | % | 1.83 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 24.00 | 37.65 | 41.80 | 39.73 | % | 1.66 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 25.00 | 36.70 | 40.80 | 38.75 | % | 1.55 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 26.00 | 35.70 | 39.85 | 37.78 | % | 1.45 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 27.00 | 34.70 | 38.75 | 36.73 | 17.71 | 0.00 | 0.00% | 1.36 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/9/2026 3:59:53 PM EST |
| 28.00 | 33.75 | 37.80 | 35.78 | % | 1.28 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 29.00 | 32.75 | 36.75 | 34.75 | % | 1.20 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 30.00 | 31.70 | 35.80 | 33.75 | 23.25 | 0.00 | 0.00% | 1.12 | 0 | 23 | 2.04 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:53 PM EST |
| 31.00 | 30.70 | 34.80 | 32.75 | % | 1.06 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 32.00 | 29.80 | 33.85 | 31.83 | % | 0.99 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 33.00 | 28.75 | 32.80 | 30.78 | 14.81 | 0.00 | 0.00% | 0.93 | 0 | 7 | 1.82 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:53 PM EST |
| 34.00 | 27.80 | 31.85 | 29.83 | % | 0.88 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 35.00 | 26.75 | 30.85 | 28.80 | 26.80 | 0.00 | 0.00% | 0.82 | 0 | 787 | 1.70 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 36.00 | 25.85 | 29.15 | 27.50 | 24.84 | 0.00 | 0.00% | 0.76 | 0 | 11 | 1.43 | 0.99 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 37.00 | 24.85 | 28.40 | 26.63 | % | 0.72 | 0 | 0 | 1.45 | 0.99 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 38.00 | 23.90 | 27.90 | 25.90 | 25.38 | +2.84 | +12.60% | 0.68 | 2 | 11 | 1.53 | 0.99 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 39.00 | 22.90 | 26.35 | 24.63 | 8.52 | 0.00 | 0.00% | 0.63 | 0 | 4 | 1.33 | 0.98 | 0.00 | -0.01 | 12/16/2025 | 1/9/2026 3:59:53 PM EST |
| 40.00 | 22.95 | 24.25 | 23.60 | 22.00 | +0.57 | +2.66% | 0.59 | 2 | 232 | 0.90 | 0.98 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 41.00 | 20.95 | 23.55 | 22.25 | 22.90 | 0.00 | 0.00% | 0.54 | 0 | 22 | 0.98 | 0.97 | 0.00 | -0.01 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 42.00 | 21.75 | 22.25 | 22.00 | 18.64 | 0.00 | 0.00% | 0.52 | 0 | 22 | 0.82 | 0.97 | 0.00 | -0.01 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 43.00 | 19.00 | 21.30 | 20.15 | 20.00 | 0.00 | 0.00% | 0.47 | 0 | 49 | 0.80 | 0.96 | 0.01 | -0.02 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 44.00 | 18.05 | 20.55 | 19.30 | 17.75 | -0.45 | -2.48% | 0.44 | 1 | 56 | 0.85 | 0.96 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 45.00 | 17.15 | 20.00 | 18.58 | 18.73 | +4.03 | +27.42% | 0.41 | 1 | 387 | 0.94 | 0.95 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 46.00 | 16.20 | 18.55 | 17.38 | 17.16 | +2.91 | +20.43% | 0.38 | 2 | 325 | 0.77 | 0.94 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 47.00 | 15.95 | 17.55 | 16.75 | 16.60 | +2.48 | +17.57% | 0.36 | 2 | 161 | 0.73 | 0.93 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 48.00 | 15.15 | 16.75 | 15.95 | 16.00 | -0.22 | -1.36% | 0.33 | 10 | 145 | 0.74 | 0.92 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 49.00 | 13.40 | 15.70 | 14.55 | 15.03 | -0.37 | -2.41% | 0.30 | 5 | 175 | 0.69 | 0.90 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 50.00 | 13.75 | 14.85 | 14.30 | 13.93 | +2.73 | +24.38% | 0.29 | 24 | 769 | 0.68 | 0.89 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 55.00 | 9.50 | 10.65 | 10.08 | 10.55 | +2.03 | +23.83% | 0.18 | 25 | 1,201 | 0.53 | 0.79 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 60.00 | 7.15 | 7.25 | 7.20 | 7.25 | +1.74 | +31.58% | 0.12 | 401 | 3,641 | 0.60 | 0.66 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 65.00 | 4.55 | 4.65 | 4.60 | 4.65 | +1.26 | +37.17% | 0.07 | 327 | 9,850 | 0.59 | 0.51 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 70.00 | 2.79 | 2.96 | 2.88 | 2.85 | +0.80 | +39.03% | 0.04 | 197 | 3,758 | 0.60 | 0.36 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 75.00 | 1.66 | 1.81 | 1.74 | 1.67 | +0.41 | +32.54% | 0.02 | 40 | 184 | 0.60 | 0.25 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 80.00 | 1.03 | 1.11 | 1.07 | 1.05 | +0.28 | +36.37% | 0.01 | 2,756 | 60 | 0.62 | 0.16 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 85.00 | 0.60 | 0.68 | 0.64 | 0.60 | +0.05 | +9.10% | 0.01 | 38 | 1,181 | 0.62 | 0.10 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 90.00 | 0.16 | 0.52 | 0.34 | 0.37 | % | 0.00 | 40 | 0 | 0.61 | 0.06 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.85 | 0.43 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/9/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/9/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 1.26 | 0.63 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.25 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.31 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.53 | 0.27 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/9/2026 3:59:53 PM EST |
| 35.00 | 0.01 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 791 | 0.85 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.93 | 0.47 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.30 | -0.01 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.37 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.00 | -0.01 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.18 | 0.09 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.84 | -0.01 | 0.00 | -0.01 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 39.00 | 0.01 | 0.39 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.74 | -0.02 | 0.00 | -0.01 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 40.00 | 0.01 | 0.21 | 0.11 | 0.12 | -0.04 | -25.00% | 0.00 | 8 | 1,662 | 0.65 | -0.02 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 41.00 | 0.01 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.63 | -0.03 | 0.00 | -0.01 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 42.00 | 0.12 | 0.47 | 0.30 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.75 | -0.03 | 0.00 | -0.01 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 43.00 | 0.11 | 0.30 | 0.21 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.67 | -0.04 | 0.01 | -0.02 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 44.00 | 0.20 | 0.43 | 0.32 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.70 | -0.04 | 0.01 | -0.02 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 45.00 | 0.24 | 0.44 | 0.34 | 0.31 | -0.18 | -36.74% | 0.01 | 2 | 221 | 0.68 | -0.05 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 46.00 | 0.30 | 0.68 | 0.49 | 0.39 | -0.14 | -26.42% | 0.01 | 84 | 103 | 0.70 | -0.06 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 47.00 | 0.28 | 0.69 | 0.49 | 0.49 | -0.23 | -31.95% | 0.01 | 5 | 349 | 0.66 | -0.07 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 48.00 | 0.31 | 0.96 | 0.64 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.66 | -0.08 | 0.01 | -0.03 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 49.00 | 0.51 | 0.72 | 0.62 | 0.60 | -0.31 | -34.07% | 0.01 | 8 | 259 | 0.63 | -0.10 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 50.00 | 0.70 | 0.76 | 0.73 | 0.73 | -0.31 | -29.81% | 0.01 | 56 | 2,838 | 0.63 | -0.11 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 55.00 | 1.56 | 1.71 | 1.64 | 1.67 | -0.58 | -25.78% | 0.03 | 115 | 1,571 | 0.60 | -0.21 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 60.00 | 3.10 | 3.35 | 3.23 | 3.25 | -0.90 | -21.69% | 0.05 | 145 | 385 | 0.59 | -0.34 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 65.00 | 5.50 | 5.75 | 5.63 | 5.65 | -1.50 | -20.98% | 0.09 | 39 | 163 | 0.58 | -0.49 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 70.00 | 8.75 | 9.60 | 9.18 | 9.50 | -0.22 | -2.27% | 0.13 | 1 | 83 | 0.62 | -0.64 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 75.00 | 12.65 | 14.15 | 13.40 | % | 0.18 | 0 | 0 | 0.68 | -0.75 | 0.02 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 80.00 | 16.85 | 19.15 | 18.00 | % | 0.23 | 0 | 0 | 0.74 | -0.84 | 0.02 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 85.00 | 21.45 | 23.80 | 22.63 | % | 0.27 | 0 | 0 | 0.76 | -0.90 | 0.01 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 90.00 | 26.30 | 28.55 | 27.43 | % | 0.30 | 0 | 0 | 0.80 | -0.94 | 0.01 | -0.02 | 1/9/2026 3:59:53 PM EST |