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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 49.20 | 53.15 | 51.18 | 48.50 | 0.00 | 0.00% | 4.09 | 0 | 6 | 3.14 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 15.00 | 46.70 | 50.75 | 48.73 | 16.70 | 0.00 | 0.00% | 3.25 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 1/9/2026 3:59:53 PM EST |
| 17.50 | 44.25 | 47.95 | 46.10 | 8.95 | 0.00 | 0.00% | 2.63 | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 1/9/2026 3:59:53 PM EST |
| 20.00 | 41.75 | 45.75 | 43.75 | 22.05 | 0.00 | 0.00% | 2.19 | 0 | 128 | 2.29 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 3:59:53 PM EST |
| 22.50 | 41.00 | 41.85 | 41.43 | 17.50 | 0.00 | 0.00% | 1.84 | 0 | 677 | 1.52 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/9/2026 3:59:53 PM EST |
| 24.00 | 37.80 | 41.80 | 39.80 | % | 1.66 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 25.00 | 36.70 | 40.80 | 38.75 | 35.53 | 0.00 | 0.00% | 1.55 | 0 | 638 | 1.90 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 26.00 | 35.80 | 39.80 | 37.80 | % | 1.45 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 27.00 | 34.80 | 38.80 | 36.80 | % | 1.36 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 28.00 | 33.80 | 37.80 | 35.80 | % | 1.28 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 29.00 | 32.85 | 36.25 | 34.55 | % | 1.19 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 30.00 | 31.85 | 34.30 | 33.08 | 30.90 | 0.00 | 0.00% | 1.10 | 0 | 913 | 1.09 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 31.00 | 30.85 | 34.25 | 32.55 | % | 1.05 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 32.00 | 29.90 | 33.90 | 31.90 | % | 1.00 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 33.00 | 28.90 | 32.90 | 30.90 | % | 0.94 | 0 | 0 | 1.42 | 0.99 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 34.00 | 27.95 | 31.35 | 29.65 | % | 0.87 | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 35.00 | 27.25 | 29.50 | 28.38 | 27.74 | +1.59 | +6.08% | 0.81 | 1 | 3,198 | 0.96 | 0.99 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 36.00 | 26.00 | 28.50 | 27.25 | 26.83 | +15.56 | +138.07% | 0.76 | 2 | 2 | 0.92 | 0.99 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 37.00 | 25.05 | 27.25 | 26.15 | 8.95 | 0.00 | 0.00% | 0.71 | 0 | 2 | 0.77 | 0.98 | 0.00 | -0.01 | 12/9/2025 | 1/9/2026 3:59:53 PM EST |
| 38.00 | 24.10 | 26.35 | 25.23 | 21.36 | 0.00 | 0.00% | 0.66 | 0 | 3 | 0.79 | 0.98 | 0.00 | -0.01 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 39.00 | 23.15 | 26.80 | 24.98 | 15.56 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.12 | 0.97 | 0.00 | -0.01 | 12/23/2025 | 1/9/2026 3:59:53 PM EST |
| 40.00 | 23.60 | 24.65 | 24.13 | 21.29 | 0.00 | 0.00% | 0.60 | 0 | 4,145 | 0.81 | 0.97 | 0.00 | -0.01 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 41.00 | 21.25 | 25.25 | 23.25 | 14.30 | 0.00 | 0.00% | 0.57 | 0 | 6 | 1.11 | 0.96 | 0.00 | -0.01 | 12/30/2025 | 1/9/2026 3:59:53 PM EST |
| 42.00 | 20.30 | 24.30 | 22.30 | 16.61 | 0.00 | 0.00% | 0.53 | 0 | 13 | 1.07 | 0.95 | 0.01 | -0.01 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 43.00 | 19.40 | 21.90 | 20.65 | 17.90 | 0.00 | 0.00% | 0.48 | 0 | 7 | 0.77 | 0.95 | 0.01 | -0.02 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 44.00 | 18.40 | 20.70 | 19.55 | 21.40 | 0.00 | 0.00% | 0.44 | 0 | 52 | 0.68 | 0.94 | 0.01 | -0.02 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 45.00 | 18.90 | 19.95 | 19.43 | 17.24 | 0.00 | 0.00% | 0.43 | 0 | 3,339 | 0.71 | 0.92 | 0.01 | -0.02 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 46.00 | 16.75 | 19.05 | 17.90 | 17.01 | 0.00 | 0.00% | 0.39 | 0 | 29 | 0.69 | 0.91 | 0.01 | -0.02 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 47.00 | 15.75 | 18.20 | 16.98 | 17.07 | 0.00 | 0.00% | 0.36 | 0 | 273 | 0.68 | 0.90 | 0.01 | -0.02 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 48.00 | 15.40 | 17.55 | 16.48 | 16.94 | +3.02 | +21.70% | 0.34 | 1 | 204 | 0.71 | 0.89 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 49.00 | 14.10 | 16.65 | 15.38 | 15.16 | -0.24 | -1.56% | 0.31 | 1 | 317 | 0.69 | 0.87 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 50.00 | 14.70 | 15.55 | 15.13 | 14.90 | +1.75 | +13.31% | 0.30 | 20 | 8,890 | 0.57 | 0.86 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 55.00 | 11.10 | 12.30 | 11.70 | 11.60 | +2.45 | +26.78% | 0.21 | 27 | 2,752 | 0.60 | 0.76 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 60.00 | 8.15 | 8.80 | 8.48 | 8.50 | +1.65 | +24.09% | 0.14 | 52 | 1,434 | 0.58 | 0.65 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 65.00 | 5.95 | 6.15 | 6.05 | 6.05 | +1.34 | +28.45% | 0.09 | 208 | 3,710 | 0.58 | 0.53 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 70.00 | 4.10 | 4.35 | 4.23 | 4.00 | +0.75 | +23.08% | 0.06 | 12 | 2,039 | 0.58 | 0.41 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 75.00 | 2.82 | 2.99 | 2.91 | 2.89 | +0.74 | +34.42% | 0.04 | 36 | 1,186 | 0.59 | 0.31 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 80.00 | 1.96 | 2.08 | 2.02 | 2.03 | +0.68 | +50.37% | 0.03 | 1,987 | 129 | 0.60 | 0.23 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 85.00 | 1.31 | 1.47 | 1.39 | 1.31 | 0.00 | 0.00% | 0.02 | 10 | 24 | 0.60 | 0.17 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 90.00 | 0.40 | 1.16 | 0.78 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.57 | 0.13 | 0.01 | -0.03 | 1/8/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.80 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 137 | 2.89 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 17.50 | 0.01 | 1.03 | 0.52 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 241 | 1.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:53 PM EST |
| 20.00 | 0.01 | 0.18 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8,725 | 1.15 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,610 | 1.31 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 25.00 | 0.02 | 2.14 | 1.08 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 6,251 | 1.38 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.04 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:53 PM EST |
| 30.00 | 0.05 | 0.33 | 0.19 | 0.09 | 0.00 | 0.00% | 0.01 | 1 | 3,268 | 0.88 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.22 | 0.11 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.80 | -0.01 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 35.00 | 0.07 | 0.23 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,918 | 0.70 | -0.01 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 36.00 | 0.01 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.62 | -0.01 | 0.00 | -0.01 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.90 | -0.02 | 0.00 | -0.01 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 38.00 | 0.01 | 0.76 | 0.39 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.66 | -0.02 | 0.00 | -0.01 | 12/31/2025 | 1/9/2026 3:59:53 PM EST |
| 39.00 | 0.01 | 0.40 | 0.21 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.57 | -0.03 | 0.00 | -0.01 | 12/31/2025 | 1/9/2026 3:59:53 PM EST |
| 40.00 | 0.05 | 0.46 | 0.26 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1,528 | 0.60 | -0.03 | 0.00 | -0.01 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 41.00 | 0.10 | 0.95 | 0.53 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.67 | -0.04 | 0.00 | -0.01 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 42.00 | 0.20 | 0.60 | 0.40 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.62 | -0.05 | 0.01 | -0.01 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 43.00 | 0.25 | 0.91 | 0.58 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.65 | -0.05 | 0.01 | -0.02 | 12/22/2025 | 1/9/2026 3:59:53 PM EST |
| 44.00 | 0.35 | 1.01 | 0.68 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.65 | -0.06 | 0.01 | -0.02 | 12/31/2025 | 1/9/2026 3:59:53 PM EST |
| 45.00 | 0.50 | 0.73 | 0.62 | 0.70 | -0.23 | -24.74% | 0.01 | 6 | 792 | 0.61 | -0.08 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 46.00 | 0.55 | 1.27 | 0.91 | 1.02 | +0.15 | +17.25% | 0.02 | 6 | 478 | 0.64 | -0.09 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 47.00 | 0.73 | 1.19 | 0.96 | 1.09 | +0.09 | +9.00% | 0.02 | 1 | 573 | 0.62 | -0.10 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 48.00 | 1.00 | 1.14 | 1.07 | 1.14 | -0.23 | -16.79% | 0.02 | 19 | 355 | 0.61 | -0.11 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 49.00 | 1.08 | 1.81 | 1.45 | 1.37 | -0.19 | -12.18% | 0.03 | 2 | 430 | 0.64 | -0.13 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 50.00 | 1.14 | 1.93 | 1.54 | 1.61 | -0.22 | -12.03% | 0.03 | 4 | 867 | 0.62 | -0.14 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 55.00 | 2.55 | 2.73 | 2.64 | 2.70 | -0.59 | -17.94% | 0.05 | 31 | 2,404 | 0.59 | -0.24 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 60.00 | 4.35 | 4.65 | 4.50 | 4.45 | -0.96 | -17.75% | 0.07 | 40 | 200 | 0.59 | -0.35 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 65.00 | 6.85 | 7.15 | 7.00 | 7.31 | -1.04 | -12.46% | 0.11 | 1 | 154 | 0.58 | -0.47 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 70.00 | 10.00 | 10.35 | 10.18 | 10.60 | -1.62 | -13.26% | 0.15 | 7 | 112 | 0.58 | -0.59 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 75.00 | 13.20 | 15.20 | 14.20 | 14.91 | -2.46 | -14.17% | 0.19 | 1 | 119 | 0.62 | -0.69 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 80.00 | 17.40 | 19.95 | 18.68 | 18.85 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.67 | -0.77 | 0.02 | -0.04 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 85.00 | 21.70 | 24.40 | 23.05 | % | 0.27 | 0 | 0 | 0.67 | -0.83 | 0.02 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 90.00 | 26.55 | 28.65 | 27.60 | % | 0.31 | 0 | 0 | 0.69 | -0.87 | 0.01 | -0.03 | 1/9/2026 3:59:53 PM EST |