Options Chain for ALCOA CORP COM (AA) - $66.50 as of 3/17/2026 7:30:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.80 | 32.75 | 31.28 | % | 0.89 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 3/17/2026 3:58:33 PM EST | |||
| 40.00 | 24.45 | 27.95 | 26.20 | % | 0.66 | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.02 | 3/17/2026 3:58:33 PM EST | |||
| 45.00 | 20.60 | 23.20 | 21.90 | % | 0.49 | 0 | 0 | 1.19 | 0.94 | 0.01 | -0.04 | 3/17/2026 3:58:33 PM EST | |||
| 50.00 | 15.85 | 18.85 | 17.35 | 17.11 | % | 0.35 | 1 | 0 | 1.06 | 0.89 | 0.01 | -0.05 | 3/17/2026 | 3/17/2026 3:58:33 PM EST | |
| 53.00 | 13.65 | 16.40 | 15.03 | % | 0.28 | 0 | 0 | 0.74 | 0.84 | 0.01 | -0.06 | 3/17/2026 3:58:33 PM EST | |||
| 54.00 | 12.85 | 15.65 | 14.25 | % | 0.26 | 0 | 0 | 0.74 | 0.82 | 0.02 | -0.06 | 3/17/2026 3:58:33 PM EST | |||
| 55.00 | 12.05 | 14.90 | 13.48 | % | 0.25 | 0 | 0 | 0.74 | 0.81 | 0.02 | -0.06 | 3/17/2026 3:58:33 PM EST | |||
| 56.00 | 11.25 | 13.85 | 12.55 | % | 0.22 | 0 | 0 | 0.71 | 0.79 | 0.02 | -0.06 | 3/17/2026 3:58:33 PM EST | |||
| 57.00 | 10.50 | 13.35 | 11.93 | % | 0.21 | 0 | 0 | 0.72 | 0.77 | 0.02 | -0.07 | 3/17/2026 3:58:33 PM EST | |||
| 58.00 | 9.85 | 12.75 | 11.30 | % | 0.19 | 0 | 0 | 0.73 | 0.75 | 0.02 | -0.07 | 3/17/2026 3:58:33 PM EST | |||
| 59.00 | 9.80 | 10.65 | 10.23 | % | 0.17 | 0 | 0 | 0.68 | 0.73 | 0.02 | -0.07 | 3/17/2026 3:58:33 PM EST | |||
| 60.00 | 8.25 | 11.00 | 9.63 | % | 0.16 | 0 | 0 | 0.68 | 0.70 | 0.02 | -0.07 | 3/17/2026 3:58:33 PM EST | |||
| 61.00 | 7.90 | 9.40 | 8.65 | % | 0.14 | 0 | 0 | 0.64 | 0.68 | 0.02 | -0.07 | 3/17/2026 3:58:33 PM EST | |||
| 62.00 | 7.70 | 9.20 | 8.45 | % | 0.14 | 0 | 0 | 0.68 | 0.66 | 0.02 | -0.08 | 3/17/2026 3:58:33 PM EST | |||
| 63.00 | 6.75 | 9.10 | 7.93 | % | 0.13 | 0 | 0 | 0.68 | 0.63 | 0.02 | -0.08 | 3/17/2026 3:58:33 PM EST | |||
| 64.00 | 6.70 | 7.75 | 7.23 | % | 0.11 | 0 | 0 | 0.66 | 0.61 | 0.02 | -0.08 | 3/17/2026 3:58:33 PM EST | |||
| 65.00 | 6.00 | 7.70 | 6.85 | 7.36 | % | 0.11 | 1 | 0 | 0.67 | 0.58 | 0.02 | -0.08 | 3/17/2026 | 3/17/2026 3:58:33 PM EST | |
| 66.00 | 5.75 | 6.80 | 6.28 | 7.65 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.66 | 0.56 | 0.03 | -0.08 | 3/16/2026 | 3/17/2026 3:58:33 PM EST |
| 67.00 | 5.50 | 7.30 | 6.40 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.73 | 0.53 | 0.03 | -0.08 | 3/16/2026 | 3/17/2026 3:58:33 PM EST |
| 68.00 | 5.15 | 5.90 | 5.53 | 6.99 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.68 | 0.51 | 0.03 | -0.08 | 3/16/2026 | 3/17/2026 3:58:33 PM EST |
| 69.00 | 4.40 | 5.75 | 5.08 | 5.48 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.67 | 0.48 | 0.03 | -0.08 | 3/13/2026 | 3/17/2026 3:58:33 PM EST |
| 70.00 | 3.90 | 5.15 | 4.53 | 5.25 | +0.76 | +16.93% | 0.06 | 5 | 2 | 0.65 | 0.46 | 0.03 | -0.08 | 3/17/2026 | 3/17/2026 3:58:33 PM EST |
| 71.00 | 3.95 | 4.60 | 4.28 | 5.00 | +0.78 | +18.49% | 0.06 | 50 | 10 | 0.66 | 0.43 | 0.03 | -0.07 | 3/17/2026 | 3/17/2026 3:58:33 PM EST |
| 72.00 | 3.70 | 4.85 | 4.28 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.70 | 0.41 | 0.03 | -0.07 | 3/13/2026 | 3/17/2026 3:58:33 PM EST |
| 73.00 | 3.35 | 4.15 | 3.75 | 4.31 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.67 | 0.39 | 0.02 | -0.07 | 3/16/2026 | 3/17/2026 3:58:33 PM EST |
| 74.00 | 3.20 | 4.80 | 4.00 | % | 0.05 | 0 | 0 | 0.74 | 0.37 | 0.02 | -0.07 | 3/17/2026 3:58:33 PM EST | |||
| 75.00 | 2.52 | 4.60 | 3.56 | 3.87 | % | 0.05 | 30 | 0 | 0.72 | 0.34 | 0.02 | -0.07 | 3/17/2026 | 3/17/2026 3:58:33 PM EST | |
| 76.00 | 2.60 | 3.30 | 2.95 | 3.45 | % | 0.04 | 1 | 0 | 0.68 | 0.32 | 0.02 | -0.07 | 3/17/2026 | 3/17/2026 3:58:33 PM EST | |
| 80.00 | 1.58 | 2.30 | 1.94 | 2.10 | -0.48 | -18.61% | 0.02 | 180 | 21 | 0.65 | 0.25 | 0.02 | -0.06 | 3/17/2026 | 3/17/2026 3:58:33 PM EST |
| 85.00 | 1.05 | 1.65 | 1.35 | 1.75 | -0.25 | -12.50% | 0.02 | 4 | 1 | 0.67 | 0.17 | 0.02 | -0.05 | 3/17/2026 | 3/17/2026 3:58:33 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 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.01 | 3/17/2026 3:58:33 PM EST | |||
| 40.00 | 0.00 | 1.33 | 0.67 | % | 0.02 | 0 | 0 | 1.24 | -0.02 | 0.00 | -0.02 | 3/17/2026 3:58:33 PM EST | |||
| 45.00 | 0.17 | 1.24 | 0.71 | % | 0.02 | 0 | 0 | 0.81 | -0.06 | 0.01 | -0.04 | 3/17/2026 3:58:33 PM EST | |||
| 50.00 | 0.86 | 1.80 | 1.33 | 1.18 | -0.02 | -1.67% | 0.03 | 1 | 1 | 0.80 | -0.11 | 0.01 | -0.05 | 3/17/2026 | 3/17/2026 3:58:33 PM EST |
| 53.00 | 0.95 | 2.05 | 1.50 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.71 | -0.16 | 0.01 | -0.06 | 3/16/2026 | 3/17/2026 3:58:33 PM EST |
| 54.00 | 0.55 | 2.27 | 1.41 | % | 0.03 | 0 | 0 | 0.64 | -0.18 | 0.02 | -0.06 | 3/17/2026 3:58:33 PM EST | |||
| 55.00 | 1.71 | 2.39 | 2.05 | 2.07 | -0.18 | -8.00% | 0.04 | 2 | 18 | 0.73 | -0.19 | 0.02 | -0.06 | 3/17/2026 | 3/17/2026 3:58:33 PM EST |
| 56.00 | 1.53 | 3.50 | 2.52 | % | 0.04 | 0 | 0 | 0.75 | -0.21 | 0.02 | -0.06 | 3/17/2026 3:58:33 PM EST | |||
| 57.00 | 1.40 | 3.15 | 2.28 | % | 0.04 | 0 | 0 | 0.67 | -0.23 | 0.02 | -0.07 | 3/17/2026 3:58:33 PM EST | |||
| 58.00 | 2.48 | 3.15 | 2.82 | % | 0.05 | 0 | 0 | 0.71 | -0.25 | 0.02 | -0.07 | 3/17/2026 3:58:33 PM EST | |||
| 59.00 | 2.74 | 3.45 | 3.10 | 3.02 | % | 0.05 | 1 | 0 | 0.70 | -0.27 | 0.02 | -0.07 | 3/17/2026 | 3/17/2026 3:58:33 PM EST | |
| 60.00 | 2.62 | 3.90 | 3.26 | 3.47 | -1.15 | -24.90% | 0.05 | 2 | 1 | 0.67 | -0.30 | 0.02 | -0.07 | 3/17/2026 | 3/17/2026 3:58:33 PM EST |
| 61.00 | 3.45 | 4.25 | 3.85 | 3.92 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.70 | -0.32 | 0.02 | -0.07 | 3/16/2026 | 3/17/2026 3:58:33 PM EST |
| 62.00 | 2.95 | 5.05 | 4.00 | % | 0.06 | 0 | 0 | 0.66 | -0.34 | 0.02 | -0.08 | 3/17/2026 3:58:33 PM EST | |||
| 63.00 | 4.20 | 6.15 | 5.18 | % | 0.08 | 0 | 0 | 0.70 | -0.37 | 0.02 | -0.08 | 3/17/2026 3:58:33 PM EST | |||
| 64.00 | 4.70 | 6.00 | 5.35 | % | 0.08 | 0 | 0 | 0.71 | -0.39 | 0.02 | -0.08 | 3/17/2026 3:58:33 PM EST | |||
| 65.00 | 4.50 | 6.20 | 5.35 | 5.62 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.66 | -0.42 | 0.02 | -0.08 | 3/16/2026 | 3/17/2026 3:58:33 PM EST |
| 66.00 | 5.70 | 6.60 | 6.15 | 6.13 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.69 | -0.44 | 0.03 | -0.08 | 3/16/2026 | 3/17/2026 3:58:33 PM EST |
| 67.00 | 5.50 | 7.50 | 6.50 | % | 0.10 | 0 | 0 | 0.67 | -0.47 | 0.03 | -0.08 | 3/17/2026 3:58:33 PM EST | |||
| 68.00 | 6.80 | 8.55 | 7.68 | % | 0.11 | 0 | 0 | 0.70 | -0.49 | 0.03 | -0.08 | 3/17/2026 3:58:33 PM EST | |||
| 69.00 | 7.35 | 8.55 | 7.95 | % | 0.12 | 0 | 0 | 0.70 | -0.52 | 0.03 | -0.08 | 3/17/2026 3:58:33 PM EST | |||
| 70.00 | 7.35 | 9.00 | 8.18 | % | 0.12 | 0 | 0 | 0.65 | -0.54 | 0.03 | -0.08 | 3/17/2026 3:58:33 PM EST | |||
| 71.00 | 8.75 | 9.65 | 9.20 | % | 0.13 | 0 | 0 | 0.69 | -0.57 | 0.03 | -0.07 | 3/17/2026 3:58:33 PM EST | |||
| 72.00 | 8.70 | 10.30 | 9.50 | % | 0.13 | 0 | 0 | 0.65 | -0.59 | 0.03 | -0.07 | 3/17/2026 3:58:33 PM EST | |||
| 73.00 | 9.35 | 12.05 | 10.70 | % | 0.15 | 0 | 0 | 0.71 | -0.61 | 0.02 | -0.07 | 3/17/2026 3:58:33 PM EST | |||
| 74.00 | 10.85 | 11.75 | 11.30 | % | 0.15 | 0 | 0 | 0.70 | -0.63 | 0.02 | -0.07 | 3/17/2026 3:58:33 PM EST | |||
| 75.00 | 10.75 | 12.50 | 11.63 | % | 0.16 | 0 | 0 | 0.64 | -0.66 | 0.02 | -0.07 | 3/17/2026 3:58:33 PM EST | |||
| 76.00 | 12.40 | 13.25 | 12.83 | % | 0.17 | 0 | 0 | 0.70 | -0.68 | 0.02 | -0.07 | 3/17/2026 3:58:33 PM EST | |||
| 80.00 | 14.15 | 17.20 | 15.68 | % | 0.20 | 0 | 0 | 0.86 | -0.75 | 0.02 | -0.06 | 3/17/2026 3:58:33 PM EST | |||
| 85.00 | 18.50 | 21.25 | 19.88 | % | 0.23 | 0 | 0 | 0.86 | -0.83 | 0.02 | -0.05 | 3/17/2026 3:58:33 PM EST |