Options Chain for ALCOA CORP COM (AA) - $60.06 as of 2/24/2026 7:30:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 44.30 | 48.50 | 46.40 | % | 3.09 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:45 PM EST | |||
| 17.50 | 42.10 | 46.00 | 44.05 | % | 2.52 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:45 PM EST | |||
| 20.00 | 39.60 | 43.55 | 41.58 | 10.50 | 0.00 | 0.00% | 2.08 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 2/24/2026 3:59:45 PM EST |
| 22.50 | 37.25 | 41.00 | 39.13 | 19.92 | 0.00 | 0.00% | 1.74 | 0 | 52 | 2.38 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 2/24/2026 3:59:45 PM EST |
| 24.00 | 36.00 | 39.55 | 37.78 | % | 1.57 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:45 PM EST | |||
| 25.00 | 35.35 | 38.55 | 36.95 | 17.10 | 0.00 | 0.00% | 1.48 | 0 | 19 | 2.18 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 2/24/2026 3:59:45 PM EST |
| 26.00 | 34.25 | 37.55 | 35.90 | % | 1.38 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:45 PM EST | |||
| 27.00 | 32.65 | 36.60 | 34.63 | % | 1.28 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:45 PM EST | |||
| 28.00 | 31.65 | 35.60 | 33.63 | % | 1.20 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:45 PM EST | |||
| 29.00 | 30.65 | 34.60 | 32.63 | % | 1.13 | 0 | 0 | 1.88 | 0.99 | 0.00 | 0.00 | 2/24/2026 3:59:45 PM EST | |||
| 30.00 | 30.15 | 33.65 | 31.90 | 31.10 | 0.00 | 0.00% | 1.06 | 0 | 90 | 1.82 | 0.99 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 3:59:45 PM EST |
| 31.00 | 28.65 | 32.65 | 30.65 | % | 0.99 | 0 | 0 | 1.75 | 0.99 | 0.00 | 0.00 | 2/24/2026 3:59:45 PM EST | |||
| 32.00 | 27.70 | 31.65 | 29.68 | % | 0.93 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:45 PM EST | |||
| 33.00 | 26.70 | 30.70 | 28.70 | % | 0.87 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:45 PM EST | |||
| 34.00 | 25.80 | 29.75 | 27.78 | % | 0.82 | 0 | 0 | 1.58 | 0.98 | 0.00 | -0.01 | 2/24/2026 3:59:45 PM EST | |||
| 35.00 | 24.95 | 28.75 | 26.85 | 25.31 | 0.00 | 0.00% | 0.77 | 0 | 563 | 1.52 | 0.98 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 3:59:45 PM EST |
| 36.00 | 24.85 | 27.20 | 26.03 | % | 0.72 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.01 | 2/24/2026 3:59:45 PM EST | |||
| 37.00 | 23.85 | 26.25 | 25.05 | 10.53 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.28 | 0.97 | 0.00 | -0.01 | 12/15/2025 | 2/24/2026 3:59:45 PM EST |
| 38.00 | 22.90 | 25.30 | 24.10 | 28.35 | 0.00 | 0.00% | 0.63 | 0 | 5 | 1.24 | 0.97 | 0.00 | -0.02 | 1/13/2026 | 2/24/2026 3:59:45 PM EST |
| 39.00 | 21.95 | 24.30 | 23.13 | 20.52 | 0.00 | 0.00% | 0.59 | 0 | 15 | 1.19 | 0.96 | 0.00 | -0.02 | 1/5/2026 | 2/24/2026 3:59:45 PM EST |
| 40.00 | 21.05 | 23.30 | 22.18 | 21.18 | +0.67 | +3.27% | 0.55 | 1 | 878 | 1.14 | 0.95 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 41.00 | 20.05 | 22.50 | 21.28 | 25.00 | 0.00 | 0.00% | 0.52 | 0 | 25 | 1.13 | 0.94 | 0.01 | -0.02 | 1/12/2026 | 2/24/2026 3:59:45 PM EST |
| 42.00 | 19.15 | 21.50 | 20.33 | 24.49 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.08 | 0.94 | 0.01 | -0.02 | 1/13/2026 | 2/24/2026 3:59:45 PM EST |
| 43.00 | 18.20 | 20.65 | 19.43 | 18.22 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.07 | 0.93 | 0.01 | -0.03 | 2/23/2026 | 2/24/2026 3:59:45 PM EST |
| 44.00 | 18.20 | 19.70 | 18.95 | 17.15 | 0.00 | 0.00% | 0.43 | 0 | 36 | 0.83 | 0.92 | 0.01 | -0.03 | 2/18/2026 | 2/24/2026 3:59:45 PM EST |
| 45.00 | 17.30 | 18.65 | 17.98 | 18.30 | +2.90 | +18.84% | 0.40 | 6 | 500 | 0.82 | 0.90 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 46.00 | 15.60 | 17.90 | 16.75 | 11.72 | 0.00 | 0.00% | 0.36 | 0 | 50 | 0.97 | 0.89 | 0.01 | -0.03 | 2/17/2026 | 2/24/2026 3:59:45 PM EST |
| 47.00 | 15.55 | 16.95 | 16.25 | 11.85 | 0.00 | 0.00% | 0.35 | 0 | 57 | 0.78 | 0.88 | 0.01 | -0.04 | 2/17/2026 | 2/24/2026 3:59:45 PM EST |
| 48.00 | 14.80 | 16.30 | 15.55 | 13.96 | 0.00 | 0.00% | 0.32 | 0 | 168 | 0.80 | 0.86 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 3:59:45 PM EST |
| 49.00 | 13.00 | 15.40 | 14.20 | 12.86 | 0.00 | 0.00% | 0.29 | 0 | 119 | 0.67 | 0.84 | 0.01 | -0.04 | 2/12/2026 | 2/24/2026 3:59:45 PM EST |
| 50.00 | 13.00 | 13.85 | 13.43 | 13.58 | +2.57 | +23.35% | 0.27 | 29 | 508 | 0.69 | 0.82 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 55.00 | 9.60 | 10.00 | 9.80 | 10.00 | +1.52 | +17.93% | 0.18 | 718 | 1,215 | 0.67 | 0.72 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 60.00 | 6.65 | 6.90 | 6.78 | 7.10 | +1.25 | +21.37% | 0.11 | 162 | 1,506 | 0.65 | 0.59 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 65.00 | 4.55 | 4.70 | 4.63 | 4.70 | +0.80 | +20.52% | 0.07 | 260 | 3,280 | 0.65 | 0.47 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 70.00 | 3.00 | 3.15 | 3.08 | 3.10 | +0.58 | +23.02% | 0.04 | 270 | 1,523 | 0.65 | 0.35 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 75.00 | 2.00 | 2.06 | 2.03 | 2.05 | +0.41 | +25.00% | 0.03 | 5,448 | 1,277 | 0.65 | 0.25 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 80.00 | 1.28 | 1.39 | 1.34 | 1.40 | +0.35 | +33.34% | 0.02 | 353 | 674 | 0.66 | 0.18 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 85.00 | 0.60 | 1.10 | 0.85 | 0.92 | +0.27 | +41.54% | 0.01 | 18 | 181 | 0.66 | 0.13 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 90.00 | 0.57 | 0.72 | 0.65 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 278 | 0.69 | 0.09 | 0.01 | -0.02 | 2/20/2026 | 2/24/2026 3:59:45 PM EST |
| 95.00 | 0.35 | 0.51 | 0.43 | 0.35 | -0.40 | -53.34% | 0.00 | 3 | 48 | 0.70 | 0.06 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 100.00 | 0.25 | 0.45 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.73 | 0.05 | 0.01 | -0.02 | 2/18/2026 | 2/24/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.07 | 0 | 3 | 3.31 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 2/24/2026 3:59:45 PM EST |
| 17.50 | 0.00 | 2.06 | 1.03 | % | 0.06 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.26 | 0.13 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 831 | 1.62 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:45 PM EST |
| 22.50 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.47 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:45 PM EST |
| 24.00 | 0.00 | 1.23 | 0.62 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/24/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 720 | 3,967 | 1.19 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 26.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:45 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:45 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:45 PM EST |
| 29.00 | 0.00 | 0.11 | 0.06 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | -0.01 | 0.00 | 0.00 | 12/5/2025 | 2/24/2026 3:59:45 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,296 | 0.96 | -0.01 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 3:59:45 PM EST |
| 31.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 1.35 | -0.01 | 0.00 | 0.00 | 2/24/2026 3:59:45 PM EST | |||
| 32.00 | 0.02 | 0.36 | 0.19 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.87 | -0.01 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 3:59:45 PM EST |
| 33.00 | 0.04 | 0.21 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | -0.01 | 0.00 | -0.01 | 2/17/2026 | 2/24/2026 3:59:45 PM EST |
| 34.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.01 | 2/24/2026 3:59:45 PM EST | |||
| 35.00 | 0.07 | 0.23 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,354 | 0.78 | -0.02 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:45 PM EST |
| 36.00 | 0.09 | 0.27 | 0.18 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.77 | -0.02 | 0.00 | -0.01 | 2/17/2026 | 2/24/2026 3:59:45 PM EST |
| 37.00 | 0.12 | 0.51 | 0.32 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.81 | -0.03 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 3:59:45 PM EST |
| 38.00 | 0.15 | 0.36 | 0.26 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.75 | -0.03 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 3:59:45 PM EST |
| 39.00 | 0.19 | 0.42 | 0.31 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.75 | -0.04 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 3:59:45 PM EST |
| 40.00 | 0.24 | 0.49 | 0.37 | 0.38 | +0.01 | +2.71% | 0.01 | 2 | 1,206 | 0.74 | -0.05 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 41.00 | 0.30 | 0.57 | 0.44 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.74 | -0.06 | 0.01 | -0.02 | 2/4/2026 | 2/24/2026 3:59:45 PM EST |
| 42.00 | 0.50 | 0.55 | 0.53 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.74 | -0.06 | 0.01 | -0.02 | 2/23/2026 | 2/24/2026 3:59:45 PM EST |
| 43.00 | 0.44 | 0.77 | 0.61 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.72 | -0.07 | 0.01 | -0.03 | 2/4/2026 | 2/24/2026 3:59:45 PM EST |
| 44.00 | 0.70 | 0.76 | 0.73 | 0.72 | -0.19 | -20.88% | 0.02 | 4 | 86 | 0.72 | -0.08 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 45.00 | 0.81 | 0.87 | 0.84 | 0.79 | -0.25 | -24.04% | 0.02 | 27 | 3,411 | 0.72 | -0.10 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 46.00 | 0.81 | 1.09 | 0.95 | 1.04 | -0.12 | -10.35% | 0.02 | 1 | 174 | 0.71 | -0.11 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 47.00 | 0.87 | 1.30 | 1.09 | 1.10 | -0.45 | -29.04% | 0.02 | 4 | 1,095 | 0.70 | -0.12 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 48.00 | 1.07 | 1.54 | 1.31 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 457 | 0.70 | -0.14 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 3:59:45 PM EST |
| 49.00 | 1.41 | 1.71 | 1.56 | 1.83 | 0.00 | 0.00% | 0.03 | 0 | 1,053 | 0.71 | -0.16 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 3:59:45 PM EST |
| 50.00 | 1.57 | 1.74 | 1.66 | 1.68 | -0.27 | -13.85% | 0.03 | 15 | 957 | 0.69 | -0.18 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 55.00 | 2.93 | 3.15 | 3.04 | 2.96 | -0.49 | -14.21% | 0.06 | 41 | 2,277 | 0.67 | -0.28 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 60.00 | 5.00 | 5.25 | 5.13 | 5.00 | -0.85 | -14.53% | 0.09 | 56 | 1,022 | 0.66 | -0.41 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 3:59:45 PM EST |
| 65.00 | 7.80 | 8.10 | 7.95 | 8.85 | 0.00 | 0.00% | 0.12 | 0 | 412 | 0.65 | -0.53 | 0.03 | -0.06 | 2/23/2026 | 2/24/2026 3:59:45 PM EST |
| 70.00 | 10.60 | 11.65 | 11.13 | 12.20 | 0.00 | 0.00% | 0.16 | 0 | 96 | 0.63 | -0.65 | 0.02 | -0.06 | 2/23/2026 | 2/24/2026 3:59:45 PM EST |
| 75.00 | 14.00 | 15.60 | 14.80 | 16.50 | 0.00 | 0.00% | 0.20 | 0 | 106 | 0.57 | -0.75 | 0.02 | -0.05 | 2/18/2026 | 2/24/2026 3:59:45 PM EST |
| 80.00 | 18.40 | 20.75 | 19.58 | 20.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.83 | -0.82 | 0.02 | -0.04 | 2/18/2026 | 2/24/2026 3:59:45 PM EST |
| 85.00 | 22.85 | 25.25 | 24.05 | % | 0.28 | 0 | 0 | 0.87 | -0.87 | 0.01 | -0.03 | 2/24/2026 3:59:45 PM EST | |||
| 90.00 | 27.50 | 29.95 | 28.73 | % | 0.32 | 0 | 0 | 0.91 | -0.91 | 0.01 | -0.02 | 2/24/2026 3:59:45 PM EST | |||
| 95.00 | 32.30 | 34.70 | 33.50 | 34.73 | 0.00 | 0.00% | 0.35 | 0 | 24 | 0.95 | -0.94 | 0.01 | -0.02 | 2/18/2026 | 2/24/2026 3:59:45 PM EST |
| 100.00 | 37.20 | 39.60 | 38.40 | 38.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.02 | 1/29/2026 | 2/24/2026 3:59:45 PM EST |