Options Chain for ALCOA CORP COM (AA) - $66.36 as of 3/12/2026 11:10:45 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 | 29.15 | 31.55 | 30.35 | 23.32 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/11/2026 3:59:53 PM EST |
| 40.00 | 24.20 | 26.60 | 25.40 | 22.24 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:53 PM EST |
| 45.00 | 19.05 | 21.75 | 20.40 | % | 0.45 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 3/11/2026 3:59:53 PM EST | |||
| 47.00 | 17.20 | 19.80 | 18.50 | % | 0.39 | 0 | 0 | 1.18 | 0.97 | 0.01 | -0.01 | 3/11/2026 3:59:53 PM EST | |||
| 48.00 | 16.50 | 18.85 | 17.68 | % | 0.37 | 0 | 0 | 1.20 | 0.97 | 0.01 | -0.02 | 3/11/2026 3:59:53 PM EST | |||
| 49.00 | 14.85 | 17.95 | 16.40 | 14.03 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.14 | 0.96 | 0.01 | -0.02 | 2/27/2026 | 3/11/2026 3:59:53 PM EST |
| 50.00 | 14.65 | 16.60 | 15.63 | 9.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.10 | 0.95 | 0.01 | -0.03 | 3/9/2026 | 3/11/2026 3:59:53 PM EST |
| 51.00 | 13.75 | 16.15 | 14.95 | % | 0.29 | 0 | 0 | 1.06 | 0.93 | 0.01 | -0.03 | 3/11/2026 3:59:53 PM EST | |||
| 52.00 | 12.90 | 15.25 | 14.08 | 11.62 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.00 | 0.92 | 0.01 | -0.04 | 3/5/2026 | 3/11/2026 3:59:53 PM EST |
| 53.00 | 12.10 | 14.35 | 13.23 | % | 0.25 | 0 | 0 | 1.00 | 0.90 | 0.01 | -0.04 | 3/11/2026 3:59:53 PM EST | |||
| 54.00 | 11.15 | 13.50 | 12.33 | % | 0.23 | 0 | 0 | 0.93 | 0.88 | 0.02 | -0.05 | 3/11/2026 3:59:53 PM EST | |||
| 55.00 | 10.20 | 12.70 | 11.45 | 10.75 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.95 | 0.86 | 0.02 | -0.06 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 56.00 | 9.60 | 11.55 | 10.58 | 7.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.90 | 0.84 | 0.02 | -0.06 | 3/9/2026 | 3/11/2026 3:59:53 PM EST |
| 57.00 | 8.05 | 11.20 | 9.63 | 9.96 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.92 | 0.82 | 0.02 | -0.07 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 58.00 | 7.40 | 10.50 | 8.95 | 9.30 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.92 | 0.79 | 0.02 | -0.07 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 59.00 | 7.50 | 9.25 | 8.38 | 4.35 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.64 | 0.76 | 0.03 | -0.08 | 3/9/2026 | 3/11/2026 3:59:53 PM EST |
| 60.00 | 6.85 | 9.15 | 8.00 | 7.40 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.74 | 0.74 | 0.03 | -0.08 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 61.00 | 6.30 | 8.45 | 7.38 | 7.11 | +2.71 | +61.60% | 0.12 | 4 | 9 | 0.75 | 0.71 | 0.03 | -0.09 | 3/12/2026 | 3/11/2026 3:59:53 PM EST |
| 62.00 | 5.65 | 6.90 | 6.28 | 6.40 | -0.70 | -9.86% | 0.10 | 1,573 | 2,150 | 0.77 | 0.67 | 0.03 | -0.09 | 3/12/2026 | 3/11/2026 3:59:53 PM EST |
| 63.00 | 5.15 | 7.35 | 6.25 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.76 | 0.64 | 0.03 | -0.10 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 64.00 | 4.60 | 6.85 | 5.73 | 3.55 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.69 | 0.61 | 0.03 | -0.10 | 3/10/2026 | 3/11/2026 3:59:53 PM EST |
| 65.00 | 4.15 | 6.40 | 5.28 | 4.91 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.74 | 0.57 | 0.03 | -0.10 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 66.00 | 3.70 | 5.80 | 4.75 | 3.73 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.70 | 0.54 | 0.03 | -0.10 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 67.00 | 3.35 | 5.00 | 4.18 | 1.49 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.71 | 0.50 | 0.03 | -0.10 | 3/9/2026 | 3/11/2026 3:59:53 PM EST |
| 68.00 | 2.85 | 4.90 | 3.88 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.70 | 0.47 | 0.03 | -0.10 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 69.00 | 2.54 | 4.55 | 3.55 | 2.36 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.67 | 0.44 | 0.03 | -0.10 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 70.00 | 2.41 | 3.90 | 3.16 | 2.76 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.71 | 0.40 | 0.03 | -0.10 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 71.00 | 2.11 | 3.60 | 2.86 | 2.27 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.70 | 0.37 | 0.03 | -0.10 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 72.00 | 1.79 | 3.35 | 2.57 | 1.59 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.70 | 0.34 | 0.03 | -0.09 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 73.00 | 1.61 | 2.62 | 2.12 | 2.35 | +1.30 | +123.81% | 0.03 | 3 | 2 | 0.70 | 0.31 | 0.03 | -0.09 | 3/12/2026 | 3/11/2026 3:59:53 PM EST |
| 74.00 | 1.07 | 2.72 | 1.90 | % | 0.03 | 0 | 0 | 0.71 | 0.28 | 0.03 | -0.09 | 3/11/2026 3:59:53 PM EST | |||
| 75.00 | 1.16 | 2.33 | 1.75 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 109 | 0.70 | 0.26 | 0.03 | -0.08 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 76.00 | 1.01 | 2.28 | 1.65 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.68 | 0.23 | 0.03 | -0.08 | 3/9/2026 | 3/11/2026 3:59:53 PM EST |
| 77.00 | 0.59 | 2.20 | 1.40 | % | 0.02 | 0 | 0 | 0.68 | 0.21 | 0.03 | -0.07 | 3/11/2026 3:59:53 PM EST | |||
| 78.00 | 0.45 | 2.00 | 1.23 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | 0.19 | 0.02 | -0.07 | 3/9/2026 | 3/11/2026 3:59:53 PM EST |
| 80.00 | 0.55 | 1.51 | 1.03 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.70 | 0.15 | 0.02 | -0.06 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 85.00 | 0.05 | 1.20 | 0.63 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.81 | 0.08 | 0.01 | -0.04 | 3/2/2026 | 3/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.93 | 0.47 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/11/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.58 | 0.29 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.68 | 0.34 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.22 | -0.01 | 0.00 | -0.01 | 3/10/2026 | 3/11/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.81 | -0.03 | 0.01 | -0.01 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 48.00 | 0.09 | 0.75 | 0.42 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.82 | -0.03 | 0.01 | -0.02 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.84 | -0.04 | 0.01 | -0.02 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 50.00 | 0.01 | 0.74 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.82 | -0.05 | 0.01 | -0.03 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 51.00 | 0.11 | 0.84 | 0.48 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.79 | -0.07 | 0.01 | -0.03 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 52.00 | 0.15 | 0.91 | 0.53 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.77 | -0.08 | 0.01 | -0.04 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 53.00 | 0.45 | 1.08 | 0.77 | 0.76 | -1.52 | -66.67% | 0.01 | 1 | 90 | 0.82 | -0.10 | 0.01 | -0.04 | 3/12/2026 | 3/11/2026 3:59:53 PM EST |
| 54.00 | 0.15 | 1.30 | 0.73 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.80 | -0.12 | 0.02 | -0.05 | 3/9/2026 | 3/11/2026 3:59:53 PM EST |
| 55.00 | 0.54 | 1.40 | 0.97 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.78 | -0.14 | 0.02 | -0.06 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 56.00 | 0.60 | 1.55 | 1.08 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.77 | -0.16 | 0.02 | -0.06 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 57.00 | 0.60 | 1.95 | 1.28 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 146 | 0.73 | -0.18 | 0.02 | -0.07 | 3/9/2026 | 3/11/2026 3:59:53 PM EST |
| 58.00 | 1.19 | 2.18 | 1.69 | 1.80 | +0.08 | +4.66% | 0.03 | 2 | 11 | 0.76 | -0.21 | 0.02 | -0.07 | 3/12/2026 | 3/11/2026 3:59:53 PM EST |
| 59.00 | 1.25 | 2.41 | 1.83 | 2.09 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.74 | -0.24 | 0.03 | -0.08 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 60.00 | 1.66 | 2.65 | 2.16 | 2.27 | 0.00 | 0.00% | 0.04 | 0 | 86 | 0.72 | -0.26 | 0.03 | -0.08 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 61.00 | 1.96 | 3.15 | 2.56 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.74 | -0.29 | 0.03 | -0.09 | 3/10/2026 | 3/11/2026 3:59:53 PM EST |
| 62.00 | 2.00 | 3.45 | 2.73 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.70 | -0.33 | 0.03 | -0.09 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 63.00 | 2.35 | 4.00 | 3.18 | 6.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.70 | -0.36 | 0.03 | -0.10 | 3/6/2026 | 3/11/2026 3:59:53 PM EST |
| 64.00 | 2.81 | 4.45 | 3.63 | 3.61 | -0.69 | -16.05% | 0.06 | 2 | 37 | 0.73 | -0.39 | 0.03 | -0.10 | 3/12/2026 | 3/11/2026 3:59:53 PM EST |
| 65.00 | 3.15 | 5.00 | 4.08 | 3.84 | -1.03 | -21.15% | 0.06 | 2 | 10 | 0.70 | -0.43 | 0.03 | -0.10 | 3/12/2026 | 3/11/2026 3:59:53 PM EST |
| 66.00 | 3.75 | 5.70 | 4.73 | 4.45 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.72 | -0.46 | 0.03 | -0.10 | 3/11/2026 | 3/11/2026 3:59:53 PM EST |
| 67.00 | 4.20 | 6.10 | 5.15 | % | 0.08 | 0 | 0 | 0.69 | -0.50 | 0.03 | -0.10 | 3/11/2026 3:59:53 PM EST | |||
| 68.00 | 4.70 | 6.80 | 5.75 | 7.63 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.72 | -0.53 | 0.03 | -0.10 | 3/3/2026 | 3/11/2026 3:59:53 PM EST |
| 69.00 | 5.20 | 7.40 | 6.30 | % | 0.09 | 0 | 0 | 0.67 | -0.56 | 0.03 | -0.10 | 3/11/2026 3:59:53 PM EST | |||
| 70.00 | 5.85 | 8.15 | 7.00 | % | 0.10 | 0 | 0 | 0.68 | -0.60 | 0.03 | -0.10 | 3/11/2026 3:59:53 PM EST | |||
| 71.00 | 6.55 | 9.10 | 7.83 | % | 0.11 | 0 | 0 | 0.72 | -0.63 | 0.03 | -0.10 | 3/11/2026 3:59:53 PM EST | |||
| 72.00 | 7.30 | 10.40 | 8.85 | 13.53 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.67 | -0.66 | 0.03 | -0.09 | 2/18/2026 | 3/11/2026 3:59:53 PM EST |
| 73.00 | 8.10 | 11.35 | 9.73 | 13.92 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.71 | -0.69 | 0.03 | -0.09 | 2/18/2026 | 3/11/2026 3:59:53 PM EST |
| 74.00 | 8.90 | 11.60 | 10.25 | 14.88 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.66 | -0.72 | 0.03 | -0.09 | 2/18/2026 | 3/11/2026 3:59:53 PM EST |
| 75.00 | 9.90 | 12.05 | 10.98 | 15.92 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.82 | -0.74 | 0.03 | -0.08 | 2/18/2026 | 3/11/2026 3:59:53 PM EST |
| 76.00 | 11.30 | 13.20 | 12.25 | % | 0.16 | 0 | 0 | 0.83 | -0.77 | 0.03 | -0.08 | 3/11/2026 3:59:53 PM EST | |||
| 77.00 | 11.40 | 13.80 | 12.60 | % | 0.16 | 0 | 0 | 0.71 | -0.79 | 0.03 | -0.07 | 3/11/2026 3:59:53 PM EST | |||
| 78.00 | 12.30 | 14.80 | 13.55 | % | 0.17 | 0 | 0 | 0.77 | -0.81 | 0.02 | -0.07 | 3/11/2026 3:59:53 PM EST | |||
| 80.00 | 14.10 | 16.65 | 15.38 | 20.47 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.83 | -0.85 | 0.02 | -0.06 | 2/18/2026 | 3/11/2026 3:59:53 PM EST |
| 85.00 | 18.75 | 21.25 | 20.00 | % | 0.24 | 0 | 0 | 1.06 | -0.92 | 0.01 | -0.04 | 3/11/2026 3:59:53 PM EST |