Options Chain for ALCOA CORP COM (AA) - $58.48 as of 2/5/2026 8:30:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.20 | 25.30 | 23.25 | % | 0.66 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 2/4/2026 4:00:01 PM EST | |||
| 40.00 | 16.65 | 20.40 | 18.53 | % | 0.46 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.02 | 2/4/2026 4:00:01 PM EST | |||
| 45.00 | 12.30 | 15.75 | 14.03 | % | 0.31 | 0 | 0 | 1.09 | 0.92 | 0.01 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 46.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 47.00 | 11.75 | 14.00 | 12.88 | % | 0.27 | 0 | 0 | 0.79 | 0.89 | 0.02 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 48.00 | 10.95 | 12.65 | 11.80 | 11.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.74 | 0.87 | 0.02 | -0.04 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 49.00 | 10.15 | 12.35 | 11.25 | % | 0.23 | 0 | 0 | 0.78 | 0.84 | 0.02 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 50.00 | 9.15 | 11.00 | 10.08 | % | 0.20 | 0 | 0 | 0.69 | 0.81 | 0.02 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 51.00 | 7.90 | 10.85 | 9.38 | % | 0.18 | 0 | 0 | 0.67 | 0.79 | 0.03 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 52.00 | 7.65 | 9.45 | 8.55 | % | 0.16 | 0 | 0 | 0.67 | 0.76 | 0.03 | -0.06 | 2/4/2026 4:00:01 PM EST | |||
| 53.00 | 7.15 | 8.80 | 7.98 | % | 0.15 | 0 | 0 | 0.69 | 0.72 | 0.03 | -0.06 | 2/4/2026 4:00:01 PM EST | |||
| 54.00 | 5.80 | 8.15 | 6.98 | % | 0.13 | 0 | 0 | 0.62 | 0.69 | 0.03 | -0.06 | 2/4/2026 4:00:01 PM EST | |||
| 55.00 | 5.15 | 7.25 | 6.20 | % | 0.11 | 0 | 0 | 0.60 | 0.66 | 0.03 | -0.06 | 2/4/2026 4:00:01 PM EST | |||
| 56.00 | 4.65 | 6.65 | 5.65 | % | 0.10 | 0 | 0 | 0.60 | 0.62 | 0.03 | -0.07 | 2/4/2026 4:00:01 PM EST | |||
| 57.00 | 4.65 | 6.15 | 5.40 | % | 0.09 | 0 | 0 | 0.64 | 0.59 | 0.03 | -0.07 | 2/4/2026 4:00:01 PM EST | |||
| 58.00 | 4.00 | 5.75 | 4.88 | 6.12 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | 0.55 | 0.03 | -0.07 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 59.00 | 3.75 | 5.35 | 4.55 | 3.75 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.66 | 0.52 | 0.03 | -0.07 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 60.00 | 3.30 | 4.80 | 4.05 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.64 | 0.49 | 0.03 | -0.07 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 61.00 | 2.85 | 4.35 | 3.60 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.64 | 0.45 | 0.03 | -0.07 | 1/30/2026 | 2/4/2026 4:00:01 PM EST |
| 62.00 | 2.44 | 4.10 | 3.27 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.64 | 0.42 | 0.03 | -0.07 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 63.00 | 2.31 | 3.60 | 2.96 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.64 | 0.39 | 0.03 | -0.07 | 2/2/2026 | 2/4/2026 4:00:01 PM EST |
| 64.00 | 2.00 | 3.80 | 2.90 | 3.41 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.68 | 0.36 | 0.03 | -0.07 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 65.00 | 1.81 | 2.92 | 2.37 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.64 | 0.34 | 0.03 | -0.06 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 66.00 | 1.11 | 3.70 | 2.41 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.68 | 0.31 | 0.03 | -0.06 | 1/29/2026 | 2/4/2026 4:00:01 PM EST |
| 67.00 | 0.87 | 3.45 | 2.16 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.67 | 0.29 | 0.03 | -0.06 | 2/2/2026 | 2/4/2026 4:00:01 PM EST |
| 68.00 | 1.32 | 2.90 | 2.11 | 2.21 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.71 | 0.27 | 0.03 | -0.06 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 69.00 | 0.94 | 3.30 | 2.12 | % | 0.03 | 0 | 0 | 0.73 | 0.25 | 0.03 | -0.06 | 2/4/2026 4:00:01 PM EST | |||
| 70.00 | 1.05 | 1.94 | 1.50 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.67 | 0.23 | 0.02 | -0.05 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 71.00 | 0.48 | 3.10 | 1.79 | % | 0.03 | 0 | 0 | 0.72 | 0.21 | 0.02 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 72.00 | 0.28 | 2.98 | 1.63 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.71 | 0.19 | 0.02 | -0.05 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 73.00 | 0.00 | 2.89 | 1.45 | % | 0.02 | 0 | 0 | 0.98 | 0.17 | 0.02 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 75.00 | 0.42 | 2.74 | 1.58 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | 0.15 | 0.02 | -0.04 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.06 | 0.08 | 0.01 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 1.22 | 0.05 | 0.01 | -0.02 | 2/4/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 1.32 | 0.03 | 0.01 | -0.01 | 2/4/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 1.13 | 0.02 | 0.00 | -0.01 | 2/4/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 2/4/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.72 | 0.86 | % | 0.02 | 0 | 0 | 1.26 | -0.02 | 0.00 | -0.02 | 2/4/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.86 | 0.93 | % | 0.02 | 0 | 0 | 1.01 | -0.08 | 0.01 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 46.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 47.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 1.09 | -0.11 | 0.02 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 48.00 | 0.00 | 1.52 | 0.76 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.78 | -0.13 | 0.02 | -0.04 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 49.00 | 0.55 | 1.50 | 1.03 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.60 | -0.16 | 0.02 | -0.04 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 50.00 | 0.22 | 2.06 | 1.14 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | -0.19 | 0.02 | -0.05 | 1/30/2026 | 2/4/2026 4:00:01 PM EST |
| 51.00 | 0.43 | 3.15 | 1.79 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.64 | -0.21 | 0.03 | -0.05 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 52.00 | 1.35 | 2.29 | 1.82 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.61 | -0.24 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 53.00 | 1.20 | 2.82 | 2.01 | 1.91 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.59 | -0.28 | 0.03 | -0.06 | 1/30/2026 | 2/4/2026 4:00:01 PM EST |
| 54.00 | 1.45 | 3.25 | 2.35 | % | 0.04 | 0 | 0 | 0.59 | -0.31 | 0.03 | -0.06 | 2/4/2026 4:00:01 PM EST | |||
| 55.00 | 1.90 | 3.60 | 2.75 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.59 | -0.34 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 56.00 | 2.34 | 4.05 | 3.20 | 2.23 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.59 | -0.38 | 0.03 | -0.07 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 57.00 | 2.81 | 5.00 | 3.91 | 3.97 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.63 | -0.41 | 0.03 | -0.07 | 2/2/2026 | 2/4/2026 4:00:01 PM EST |
| 58.00 | 3.75 | 4.50 | 4.13 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.59 | -0.45 | 0.03 | -0.07 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 59.00 | 4.35 | 5.45 | 4.90 | % | 0.08 | 0 | 0 | 0.62 | -0.48 | 0.03 | -0.07 | 2/4/2026 4:00:01 PM EST | |||
| 60.00 | 5.00 | 6.05 | 5.53 | % | 0.09 | 0 | 0 | 0.63 | -0.51 | 0.03 | -0.07 | 2/4/2026 4:00:01 PM EST | |||
| 61.00 | 5.45 | 6.70 | 6.08 | % | 0.10 | 0 | 0 | 0.62 | -0.55 | 0.03 | -0.07 | 2/4/2026 4:00:01 PM EST | |||
| 62.00 | 5.55 | 7.50 | 6.53 | 5.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.59 | -0.58 | 0.03 | -0.07 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 63.00 | 6.60 | 8.05 | 7.33 | % | 0.12 | 0 | 0 | 0.61 | -0.61 | 0.03 | -0.07 | 2/4/2026 4:00:01 PM EST | |||
| 64.00 | 7.20 | 8.95 | 8.08 | % | 0.13 | 0 | 0 | 0.61 | -0.64 | 0.03 | -0.07 | 2/4/2026 4:00:01 PM EST | |||
| 65.00 | 7.90 | 9.65 | 8.78 | % | 0.14 | 0 | 0 | 0.61 | -0.66 | 0.03 | -0.06 | 2/4/2026 4:00:01 PM EST | |||
| 66.00 | 7.80 | 11.45 | 9.63 | % | 0.15 | 0 | 0 | 0.58 | -0.69 | 0.03 | -0.06 | 2/4/2026 4:00:01 PM EST | |||
| 67.00 | 8.40 | 11.80 | 10.10 | % | 0.15 | 0 | 0 | 0.87 | -0.71 | 0.03 | -0.06 | 2/4/2026 4:00:01 PM EST | |||
| 68.00 | 9.20 | 12.05 | 10.63 | % | 0.16 | 0 | 0 | 0.80 | -0.73 | 0.03 | -0.06 | 2/4/2026 4:00:01 PM EST | |||
| 69.00 | 11.00 | 13.35 | 12.18 | % | 0.18 | 0 | 0 | 0.63 | -0.75 | 0.03 | -0.06 | 2/4/2026 4:00:01 PM EST | |||
| 70.00 | 11.90 | 14.15 | 13.03 | % | 0.19 | 0 | 0 | 0.62 | -0.77 | 0.02 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 71.00 | 12.65 | 14.35 | 13.50 | % | 0.19 | 0 | 0 | 0.79 | -0.79 | 0.02 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 72.00 | 13.20 | 15.90 | 14.55 | % | 0.20 | 0 | 0 | 0.91 | -0.81 | 0.02 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 73.00 | 13.55 | 17.10 | 15.33 | % | 0.21 | 0 | 0 | 0.98 | -0.83 | 0.02 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 75.00 | 15.40 | 18.50 | 16.95 | % | 0.23 | 0 | 0 | 0.94 | -0.85 | 0.02 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 80.00 | 20.15 | 24.10 | 22.13 | % | 0.28 | 0 | 0 | 1.18 | -0.92 | 0.01 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 85.00 | 25.05 | 28.95 | 27.00 | % | 0.32 | 0 | 0 | 1.28 | -0.95 | 0.01 | -0.02 | 2/4/2026 4:00:01 PM EST | |||
| 90.00 | 30.00 | 33.45 | 31.73 | % | 0.35 | 0 | 0 | 1.30 | -0.97 | 0.01 | -0.01 | 2/4/2026 4:00:01 PM EST | |||
| 95.00 | 34.95 | 38.85 | 36.90 | % | 0.39 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.01 | 2/4/2026 4:00:01 PM EST |