Options Chain for ALCOA CORP COM (AA) - $56.81 as of 1/30/2026 7:20:41 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 | 42.25 | 46.40 | 44.33 | 48.50 | 0.00 | 0.00% | 3.55 | 0 | 4 | 3.75 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 4:00:00 PM EST |
| 15.00 | 39.75 | 43.90 | 41.83 | 16.70 | 0.00 | 0.00% | 2.79 | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 1/30/2026 4:00:00 PM EST |
| 17.50 | 37.40 | 41.40 | 39.40 | 8.95 | 0.00 | 0.00% | 2.25 | 0 | 3 | 2.95 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 1/30/2026 4:00:00 PM EST |
| 20.00 | 35.50 | 38.15 | 36.83 | 22.05 | 0.00 | 0.00% | 1.84 | 0 | 127 | 2.33 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 4:00:00 PM EST |
| 22.50 | 34.05 | 34.60 | 34.33 | 17.50 | 0.00 | 0.00% | 1.53 | 0 | 677 | 1.54 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 4:00:00 PM EST |
| 24.00 | 30.95 | 34.90 | 32.93 | % | 1.37 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 25.00 | 30.55 | 33.90 | 32.23 | 34.53 | 0.00 | 0.00% | 1.29 | 0 | 636 | 2.15 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 26.00 | 28.85 | 32.90 | 30.88 | % | 1.19 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 27.00 | 27.95 | 31.90 | 29.93 | % | 1.11 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 28.00 | 26.85 | 30.95 | 28.90 | % | 1.03 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 29.00 | 25.95 | 29.90 | 27.93 | % | 0.96 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 30.00 | 25.40 | 27.90 | 26.65 | 27.00 | -5.40 | -16.67% | 0.89 | 1 | 910 | 1.42 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 31.00 | 23.95 | 27.95 | 25.95 | % | 0.84 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 32.00 | 23.00 | 26.95 | 24.98 | % | 0.78 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 33.00 | 21.90 | 26.00 | 23.95 | % | 0.73 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 34.00 | 21.05 | 24.95 | 23.00 | % | 0.68 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 35.00 | 20.80 | 22.85 | 21.83 | 24.61 | -0.34 | -1.37% | 0.62 | 1 | 2,472 | 1.11 | 0.99 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 36.00 | 19.90 | 22.05 | 20.98 | 26.83 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.12 | 0.98 | 0.00 | -0.01 | 1/9/2026 | 1/30/2026 4:00:00 PM EST |
| 37.00 | 19.15 | 21.05 | 20.10 | 8.95 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.06 | 0.98 | 0.00 | -0.01 | 12/9/2025 | 1/30/2026 4:00:00 PM EST |
| 38.00 | 18.15 | 20.10 | 19.13 | 21.36 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.02 | 0.97 | 0.00 | -0.01 | 1/8/2026 | 1/30/2026 4:00:00 PM EST |
| 39.00 | 17.10 | 19.05 | 18.08 | 15.56 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.96 | 0.97 | 0.01 | -0.01 | 12/23/2025 | 1/30/2026 4:00:00 PM EST |
| 40.00 | 17.00 | 17.65 | 17.33 | 17.26 | -5.79 | -25.12% | 0.43 | 25 | 3,762 | 0.60 | 0.96 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 41.00 | 15.30 | 17.30 | 16.30 | 14.30 | 0.00 | 0.00% | 0.40 | 0 | 6 | 0.92 | 0.95 | 0.01 | -0.02 | 12/30/2025 | 1/30/2026 4:00:00 PM EST |
| 42.00 | 14.40 | 16.20 | 15.30 | 16.61 | 0.00 | 0.00% | 0.36 | 0 | 13 | 0.85 | 0.93 | 0.01 | -0.02 | 1/5/2026 | 1/30/2026 4:00:00 PM EST |
| 43.00 | 14.35 | 15.15 | 14.75 | 17.90 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.65 | 0.92 | 0.01 | -0.02 | 1/8/2026 | 1/30/2026 4:00:00 PM EST |
| 44.00 | 12.75 | 14.60 | 13.68 | 17.40 | 0.00 | 0.00% | 0.31 | 0 | 52 | 0.83 | 0.90 | 0.01 | -0.03 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 45.00 | 11.95 | 13.80 | 12.88 | 12.85 | -3.15 | -19.69% | 0.29 | 4 | 3,303 | 0.50 | 0.88 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 46.00 | 11.75 | 12.65 | 12.20 | 15.25 | 0.00 | 0.00% | 0.27 | 0 | 28 | 0.63 | 0.86 | 0.02 | -0.03 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 47.00 | 11.00 | 11.85 | 11.43 | 11.50 | -1.60 | -12.22% | 0.24 | 1 | 288 | 0.63 | 0.84 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 48.00 | 10.20 | 11.05 | 10.63 | 10.05 | -4.90 | -32.78% | 0.22 | 40 | 202 | 0.62 | 0.82 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 49.00 | 9.40 | 10.35 | 9.88 | 11.63 | 0.00 | 0.00% | 0.20 | 0 | 307 | 0.62 | 0.79 | 0.02 | -0.04 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 50.00 | 8.45 | 9.50 | 8.98 | 9.15 | -3.20 | -25.92% | 0.18 | 9 | 8,868 | 0.59 | 0.77 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 55.00 | 5.50 | 6.05 | 5.78 | 5.90 | -2.40 | -28.92% | 0.11 | 16 | 2,815 | 0.57 | 0.61 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 60.00 | 3.50 | 3.60 | 3.55 | 3.50 | -2.11 | -37.62% | 0.06 | 127 | 1,621 | 0.57 | 0.45 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 65.00 | 2.05 | 2.22 | 2.14 | 2.10 | -1.45 | -40.85% | 0.03 | 14,152 | 4,184 | 0.58 | 0.31 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 70.00 | 1.20 | 1.31 | 1.26 | 1.27 | -0.88 | -40.93% | 0.02 | 10,861 | 14,554 | 0.59 | 0.20 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 75.00 | 0.58 | 0.88 | 0.73 | 0.73 | -0.66 | -47.49% | 0.01 | 805 | 2,088 | 0.60 | 0.13 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 80.00 | 0.50 | 0.62 | 0.56 | 0.54 | -0.26 | -32.50% | 0.01 | 3,662 | 6,293 | 0.65 | 0.08 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 85.00 | 0.16 | 0.44 | 0.30 | 0.37 | -0.09 | -19.57% | 0.00 | 6 | 87 | 0.63 | 0.04 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 90.00 | 0.01 | 0.51 | 0.26 | 0.29 | 0.00 | 0.00% | 0.00 | 20 | 123 | 0.62 | 0.03 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.42 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.86 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 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 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.99 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 137 | 3.31 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 241 | 2.09 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:00 PM EST |
| 20.00 | 0.01 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8,374 | 1.24 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 22.50 | 0.01 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 4,604 | 1.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,250 | 1.07 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 4:00:00 PM EST |
| 30.00 | 0.01 | 0.19 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 4 | 3,290 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 31.00 | 0.01 | 0.30 | 0.16 | 0.06 | % | 0.01 | 4 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 32.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.76 | -0.01 | 0.00 | -0.01 | 1/5/2026 | 1/30/2026 4:00:00 PM EST |
| 35.00 | 0.07 | 0.36 | 0.22 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,919 | 0.75 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 36.00 | 0.01 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.60 | -0.02 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 37.00 | 0.02 | 0.42 | 0.22 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.65 | -0.02 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 38.00 | 0.12 | 0.40 | 0.26 | 0.21 | +0.16 | +320.00% | 0.01 | 5 | 41 | 0.68 | -0.03 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 39.00 | 0.06 | 0.37 | 0.22 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.61 | -0.03 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 40.00 | 0.20 | 0.37 | 0.29 | 0.28 | +0.11 | +64.71% | 0.01 | 1 | 1,534 | 0.63 | -0.04 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 41.00 | 0.26 | 0.47 | 0.37 | 0.28 | -0.03 | -9.68% | 0.01 | 4 | 76 | 0.62 | -0.05 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 42.00 | 0.17 | 0.56 | 0.37 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.58 | -0.07 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 43.00 | 0.48 | 0.61 | 0.55 | 0.49 | +0.12 | +32.44% | 0.01 | 7 | 155 | 0.62 | -0.08 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 44.00 | 0.58 | 0.80 | 0.69 | 0.58 | +0.23 | +65.72% | 0.02 | 1 | 131 | 0.62 | -0.10 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 45.00 | 0.72 | 0.91 | 0.82 | 0.83 | +0.32 | +62.75% | 0.02 | 26 | 835 | 0.61 | -0.12 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 46.00 | 0.76 | 1.13 | 0.95 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 473 | 0.60 | -0.14 | 0.02 | -0.03 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 47.00 | 0.95 | 1.22 | 1.09 | 1.14 | +0.54 | +90.00% | 0.02 | 434 | 587 | 0.59 | -0.16 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 48.00 | 1.23 | 1.47 | 1.35 | 1.35 | +0.76 | +128.82% | 0.03 | 30 | 390 | 0.59 | -0.18 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 49.00 | 1.46 | 1.83 | 1.65 | 1.75 | +0.65 | +59.10% | 0.03 | 2 | 437 | 0.60 | -0.21 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 50.00 | 1.81 | 1.99 | 1.90 | 1.94 | +0.85 | +77.99% | 0.04 | 88 | 5,791 | 0.59 | -0.23 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 55.00 | 3.65 | 3.90 | 3.78 | 3.75 | +1.35 | +56.25% | 0.07 | 225 | 2,570 | 0.58 | -0.39 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 60.00 | 6.40 | 6.75 | 6.58 | 6.59 | +2.15 | +48.43% | 0.11 | 147 | 1,651 | 0.59 | -0.55 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 65.00 | 9.45 | 10.85 | 10.15 | 10.11 | +2.68 | +36.07% | 0.16 | 37 | 643 | 0.60 | -0.69 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 70.00 | 13.80 | 14.65 | 14.23 | 14.25 | +3.25 | +29.55% | 0.20 | 4 | 124 | 0.60 | -0.80 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 75.00 | 18.00 | 19.80 | 18.90 | 14.91 | 0.00 | 0.00% | 0.25 | 0 | 118 | 0.81 | -0.87 | 0.02 | -0.03 | 1/9/2026 | 1/30/2026 4:00:00 PM EST |
| 80.00 | 22.45 | 24.50 | 23.48 | 16.25 | 0.00 | 0.00% | 0.29 | 0 | 40 | 0.87 | -0.92 | 0.01 | -0.02 | 1/13/2026 | 1/30/2026 4:00:00 PM EST |
| 85.00 | 27.40 | 29.30 | 28.35 | % | 0.33 | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 90.00 | 32.35 | 34.50 | 33.43 | % | 0.37 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 95.00 | 36.25 | 40.35 | 38.30 | % | 0.40 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 100.00 | 41.25 | 45.30 | 43.28 | 37.23 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.38 | -0.99 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |