Options Chain for ALCOA CORP COM (AA) - $63.56 as of 1/7/2026 1:30:54 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 | 30.60 | 34.65 | 32.63 | % | 1.09 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 35.00 | 25.65 | 29.55 | 27.60 | 19.53 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 12:58:57 PM EST |
| 40.00 | 20.70 | 24.60 | 22.65 | 13.38 | 0.00 | 0.00% | 0.57 | 0 | 7 | 1.62 | 0.99 | 0.00 | -0.01 | 12/31/2025 | 1/7/2026 12:58:57 PM EST |
| 41.00 | 19.75 | 23.25 | 21.50 | 12.45 | 0.00 | 0.00% | 0.52 | 0 | 7 | 1.47 | 0.99 | 0.00 | -0.01 | 12/31/2025 | 1/7/2026 12:58:57 PM EST |
| 42.00 | 19.30 | 22.25 | 20.78 | % | 0.49 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.02 | 1/7/2026 12:58:57 PM EST | |||
| 43.00 | 18.35 | 20.85 | 19.60 | % | 0.46 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.02 | 1/7/2026 12:58:57 PM EST | |||
| 44.00 | 17.40 | 19.75 | 18.58 | 18.15 | +5.25 | +40.70% | 0.42 | 2 | 3 | 1.14 | 0.98 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 45.00 | 16.40 | 18.95 | 17.68 | % | 0.39 | 0 | 0 | 1.14 | 0.97 | 0.01 | -0.02 | 1/7/2026 12:58:57 PM EST | |||
| 46.00 | 15.45 | 18.45 | 16.95 | % | 0.37 | 0 | 0 | 1.21 | 0.96 | 0.01 | -0.03 | 1/7/2026 12:58:57 PM EST | |||
| 47.00 | 14.50 | 17.50 | 16.00 | % | 0.34 | 0 | 0 | 1.16 | 0.95 | 0.01 | -0.03 | 1/7/2026 12:58:57 PM EST | |||
| 48.00 | 13.60 | 15.95 | 14.78 | % | 0.31 | 0 | 0 | 0.97 | 0.94 | 0.01 | -0.04 | 1/7/2026 12:58:57 PM EST | |||
| 49.00 | 12.75 | 15.00 | 13.88 | % | 0.28 | 0 | 0 | 0.93 | 0.92 | 0.01 | -0.04 | 1/7/2026 12:58:57 PM EST | |||
| 50.00 | 12.20 | 14.35 | 13.28 | 11.42 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.96 | 0.90 | 0.01 | -0.04 | 1/5/2026 | 1/7/2026 12:58:57 PM EST |
| 51.00 | 11.15 | 13.25 | 12.20 | % | 0.24 | 0 | 0 | 0.88 | 0.88 | 0.02 | -0.05 | 1/7/2026 12:58:57 PM EST | |||
| 52.00 | 10.45 | 12.40 | 11.43 | % | 0.22 | 0 | 0 | 0.85 | 0.86 | 0.02 | -0.05 | 1/7/2026 12:58:57 PM EST | |||
| 53.00 | 9.30 | 12.05 | 10.68 | % | 0.20 | 0 | 0 | 0.96 | 0.84 | 0.02 | -0.06 | 1/7/2026 12:58:57 PM EST | |||
| 54.00 | 8.80 | 10.80 | 9.80 | 4.97 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.59 | 0.81 | 0.02 | -0.06 | 1/2/2026 | 1/7/2026 12:58:57 PM EST |
| 55.00 | 8.05 | 9.65 | 8.85 | 7.50 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.58 | 0.79 | 0.03 | -0.07 | 1/5/2026 | 1/7/2026 12:58:57 PM EST |
| 56.00 | 7.45 | 9.45 | 8.45 | 9.61 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.64 | 0.76 | 0.03 | -0.07 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 57.00 | 7.05 | 7.95 | 7.50 | 7.68 | -0.72 | -8.58% | 0.13 | 2 | 30 | 0.61 | 0.73 | 0.03 | -0.07 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 58.00 | 6.60 | 7.35 | 6.98 | 7.52 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.62 | 0.70 | 0.03 | -0.07 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 59.00 | 5.70 | 6.60 | 6.15 | 6.85 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.60 | 0.66 | 0.03 | -0.08 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 60.00 | 5.30 | 5.90 | 5.60 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 166 | 0.62 | 0.63 | 0.03 | -0.08 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 61.00 | 4.75 | 5.35 | 5.05 | 6.70 | +0.28 | +4.37% | 0.08 | 1 | 3 | 0.63 | 0.59 | 0.04 | -0.08 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 62.00 | 4.15 | 4.85 | 4.50 | 4.88 | +0.78 | +19.03% | 0.07 | 2 | 6 | 0.62 | 0.56 | 0.04 | -0.08 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 63.00 | 3.75 | 4.60 | 4.18 | 4.27 | -0.64 | -13.04% | 0.07 | 5 | 2 | 0.63 | 0.52 | 0.04 | -0.08 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 64.00 | 3.20 | 4.00 | 3.60 | 3.90 | -0.62 | -13.72% | 0.06 | 2 | 10 | 0.60 | 0.49 | 0.04 | -0.08 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 65.00 | 3.00 | 3.60 | 3.30 | 3.80 | -0.05 | -1.30% | 0.05 | 2 | 39 | 0.61 | 0.45 | 0.04 | -0.08 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 66.00 | 2.68 | 3.20 | 2.94 | % | 0.04 | 0 | 0 | 0.61 | 0.41 | 0.04 | -0.07 | 1/7/2026 12:58:57 PM EST | |||
| 67.00 | 2.36 | 2.87 | 2.62 | 2.64 | -0.89 | -25.22% | 0.04 | 2 | 10 | 0.61 | 0.38 | 0.04 | -0.07 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 70.00 | 1.56 | 2.08 | 1.82 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.61 | 0.28 | 0.03 | -0.06 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 75.00 | 0.78 | 1.20 | 0.99 | 1.20 | -0.14 | -10.45% | 0.01 | 1 | 30 | 0.62 | 0.16 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 80.00 | 0.39 | 2.65 | 1.52 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | 0.08 | 0.01 | -0.03 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | 0.04 | 0.01 | -0.02 | 1/7/2026 12:58:57 PM EST | |||
| 90.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.02 | 0.00 | -0.01 | 1/7/2026 12:58:57 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.57 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 12:58:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.19 | -0.01 | 0.00 | -0.01 | 1/2/2026 | 1/7/2026 12:58:57 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 1/7/2026 12:58:57 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.16 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 1/7/2026 12:58:57 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.04 | -0.02 | 0.00 | -0.02 | 1/5/2026 | 1/7/2026 12:58:57 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | -0.02 | 0.00 | -0.02 | 1/2/2026 | 1/7/2026 12:58:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.94 | -0.03 | 0.01 | -0.02 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 46.00 | 0.04 | 0.61 | 0.33 | 0.55 | -0.89 | -61.81% | 0.01 | 1 | 1 | 0.67 | -0.04 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | -0.05 | 0.01 | -0.03 | 1/5/2026 | 1/7/2026 12:58:57 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | -0.06 | 0.01 | -0.04 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 49.00 | 0.00 | 0.69 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.73 | -0.08 | 0.01 | -0.04 | 1/5/2026 | 1/7/2026 12:58:57 PM EST |
| 50.00 | 0.20 | 0.98 | 0.59 | 0.82 | -1.14 | -58.17% | 0.01 | 3 | 6 | 0.63 | -0.10 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 51.00 | 0.31 | 1.26 | 0.79 | 0.74 | -0.86 | -53.75% | 0.02 | 1 | 1 | 0.65 | -0.12 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 52.00 | 0.66 | 1.28 | 0.97 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.67 | -0.14 | 0.02 | -0.05 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 53.00 | 0.71 | 1.33 | 1.02 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.63 | -0.16 | 0.02 | -0.06 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 54.00 | 0.97 | 1.36 | 1.17 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.59 | -0.19 | 0.02 | -0.06 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 55.00 | 1.23 | 1.45 | 1.34 | 1.49 | +0.27 | +22.14% | 0.02 | 9 | 7 | 0.63 | -0.21 | 0.03 | -0.07 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 56.00 | 1.35 | 1.97 | 1.66 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.61 | -0.24 | 0.03 | -0.07 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 57.00 | 1.72 | 2.26 | 1.99 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.61 | -0.27 | 0.03 | -0.07 | 1/5/2026 | 1/7/2026 12:58:57 PM EST |
| 58.00 | 2.07 | 2.61 | 2.34 | 2.27 | % | 0.04 | 1 | 0 | 0.62 | -0.30 | 0.03 | -0.07 | 1/7/2026 | 1/7/2026 12:58:57 PM EST | |
| 59.00 | 2.40 | 3.20 | 2.80 | 3.19 | +0.19 | +6.34% | 0.05 | 5 | 2 | 0.61 | -0.34 | 0.03 | -0.08 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 60.00 | 2.77 | 3.45 | 3.11 | 3.60 | +0.80 | +28.58% | 0.05 | 5 | 16 | 0.60 | -0.37 | 0.03 | -0.08 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 61.00 | 3.25 | 4.05 | 3.65 | 3.50 | -0.50 | -12.50% | 0.06 | 1 | 1 | 0.62 | -0.41 | 0.04 | -0.08 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 62.00 | 3.80 | 4.40 | 4.10 | 3.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | -0.44 | 0.04 | -0.08 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 63.00 | 4.15 | 4.90 | 4.53 | 4.50 | +0.25 | +5.89% | 0.07 | 5 | 2 | 0.59 | -0.48 | 0.04 | -0.08 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 64.00 | 4.85 | 5.65 | 5.25 | 5.10 | +0.40 | +8.52% | 0.08 | 2 | 17 | 0.62 | -0.51 | 0.04 | -0.08 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 65.00 | 5.10 | 6.05 | 5.58 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.58 | -0.55 | 0.04 | -0.08 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 66.00 | 6.10 | 6.70 | 6.40 | % | 0.10 | 0 | 0 | 0.60 | -0.59 | 0.04 | -0.07 | 1/7/2026 12:58:57 PM EST | |||
| 67.00 | 6.80 | 7.35 | 7.08 | % | 0.11 | 0 | 0 | 0.59 | -0.62 | 0.04 | -0.07 | 1/7/2026 12:58:57 PM EST | |||
| 70.00 | 8.95 | 9.50 | 9.23 | % | 0.13 | 0 | 0 | 0.60 | -0.72 | 0.03 | -0.06 | 1/7/2026 12:58:57 PM EST | |||
| 75.00 | 11.95 | 14.70 | 13.33 | % | 0.18 | 0 | 0 | 0.92 | -0.84 | 0.02 | -0.04 | 1/7/2026 12:58:57 PM EST | |||
| 80.00 | 16.35 | 19.45 | 17.90 | % | 0.22 | 0 | 0 | 0.99 | -0.92 | 0.01 | -0.03 | 1/7/2026 12:58:57 PM EST | |||
| 85.00 | 21.15 | 24.15 | 22.65 | % | 0.27 | 0 | 0 | 1.06 | -0.96 | 0.01 | -0.02 | 1/7/2026 12:58:57 PM EST | |||
| 90.00 | 26.05 | 29.35 | 27.70 | % | 0.31 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.01 | 1/7/2026 12:58:57 PM EST |