Options Chain for ALCOA CORP COM (AA) - $58.37 as of 3/20/2026 7:20:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.65 | 27.85 | 26.75 | % | 0.89 | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.01 | 3/20/2026 4:00:00 PM EST | |||
| 35.00 | 21.10 | 23.40 | 22.25 | 23.51 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.30 | 0.95 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 40.00 | 16.65 | 18.85 | 17.75 | 19.01 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.81 | 0.90 | 0.01 | -0.03 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 45.00 | 12.65 | 14.70 | 13.68 | 14.67 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.80 | 0.82 | 0.02 | -0.04 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 50.00 | 9.25 | 10.10 | 9.68 | 10.92 | % | 0.19 | 2 | 0 | 0.70 | 0.72 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 4:00:00 PM EST | |
| 55.00 | 6.80 | 7.15 | 6.98 | 6.85 | -0.65 | -8.67% | 0.13 | 49 | 10 | 0.71 | 0.59 | 0.03 | -0.06 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 60.00 | 4.70 | 4.95 | 4.83 | 5.25 | -0.60 | -10.26% | 0.08 | 48 | 9 | 0.70 | 0.47 | 0.03 | -0.06 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 65.00 | 3.00 | 3.30 | 3.15 | 2.97 | -1.15 | -27.92% | 0.05 | 75 | 31 | 0.69 | 0.35 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 70.00 | 1.95 | 2.16 | 2.06 | 1.90 | -1.10 | -36.67% | 0.03 | 25 | 69 | 0.69 | 0.26 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 75.00 | 1.21 | 1.41 | 1.31 | 1.29 | % | 0.02 | 8 | 0 | 0.69 | 0.18 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 4:00:00 PM EST | |
| 80.00 | 0.59 | 1.19 | 0.89 | 1.11 | -0.18 | -13.96% | 0.01 | 6 | 1 | 0.69 | 0.13 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 85.00 | 0.51 | 0.68 | 0.60 | 0.69 | -0.21 | -23.34% | 0.01 | 4 | 1 | 0.71 | 0.09 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 90.00 | 0.33 | 0.82 | 0.58 | % | 0.01 | 0 | 0 | 0.76 | 0.07 | 0.01 | -0.02 | 3/20/2026 4:00:00 PM EST | |||
| 95.00 | 0.21 | 0.65 | 0.43 | 0.43 | % | 0.00 | 2 | 0 | 0.78 | 0.05 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST | |
| 100.00 | 0.12 | 0.35 | 0.24 | 0.22 | +0.08 | +57.15% | 0.00 | 20 | 1 | 0.75 | 0.03 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 0.27 | 0.14 | 0.17 | % | 0.00 | 8 | 0 | 0.78 | -0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST | |
| 35.00 | 0.37 | 0.47 | 0.42 | 0.40 | % | 0.01 | 10 | 0 | 0.82 | -0.05 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 4:00:00 PM EST | |
| 40.00 | 0.80 | 1.10 | 0.95 | 0.80 | % | 0.02 | 8 | 0 | 0.79 | -0.10 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 4:00:00 PM EST | |
| 45.00 | 1.71 | 1.89 | 1.80 | 1.65 | +0.05 | +3.13% | 0.04 | 16 | 14 | 0.74 | -0.18 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 50.00 | 3.15 | 3.40 | 3.28 | 3.35 | +0.67 | +25.00% | 0.07 | 5 | 21 | 0.73 | -0.28 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 55.00 | 5.20 | 5.50 | 5.35 | 5.46 | +0.66 | +13.75% | 0.10 | 8 | 10 | 0.70 | -0.41 | 0.03 | -0.06 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 60.00 | 8.00 | 8.25 | 8.13 | 7.60 | +0.10 | +1.34% | 0.14 | 5 | 6 | 0.70 | -0.53 | 0.03 | -0.06 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 65.00 | 11.35 | 12.05 | 11.70 | 11.70 | -0.05 | -0.43% | 0.18 | 21 | 1 | 0.71 | -0.65 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 70.00 | 15.15 | 15.90 | 15.53 | 14.19 | % | 0.22 | 2 | 0 | 0.70 | -0.74 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 4:00:00 PM EST | |
| 75.00 | 18.05 | 20.45 | 19.25 | % | 0.26 | 0 | 0 | 0.79 | -0.82 | 0.02 | -0.04 | 3/20/2026 4:00:00 PM EST | |||
| 80.00 | 22.65 | 24.95 | 23.80 | % | 0.30 | 0 | 0 | 0.81 | -0.87 | 0.01 | -0.03 | 3/20/2026 4:00:00 PM EST | |||
| 85.00 | 27.40 | 29.85 | 28.63 | % | 0.34 | 0 | 0 | 0.88 | -0.91 | 0.01 | -0.02 | 3/20/2026 4:00:00 PM EST | |||
| 90.00 | 32.25 | 34.70 | 33.48 | % | 0.37 | 0 | 0 | 0.93 | -0.93 | 0.01 | -0.02 | 3/20/2026 4:00:00 PM EST | |||
| 95.00 | 37.20 | 39.70 | 38.45 | % | 0.40 | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.01 | 3/20/2026 4:00:00 PM EST | |||
| 100.00 | 42.15 | 44.65 | 43.40 | % | 0.43 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.01 | 3/20/2026 4:00:00 PM EST |