Options Chain for ALCOA CORP COM (AA) - $63.26 as of 5/7/2026 9:50:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.70 | 35.95 | 34.33 | 35.70 | 0.00 | 0.00% | 1.14 | 0 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:58 PM EST |
| 35.00 | 27.70 | 30.95 | 29.33 | 28.40 | 0.00 | 0.00% | 0.84 | 0 | 2 | 3.66 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:58 PM EST |
| 40.00 | 22.65 | 26.25 | 24.45 | 27.25 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:58 PM EST |
| 45.00 | 18.00 | 20.70 | 19.35 | 21.48 | 0.00 | 0.00% | 0.43 | 0 | 23 | 1.91 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:58 PM EST |
| 50.00 | 13.00 | 15.70 | 14.35 | 13.05 | 0.00 | 0.00% | 0.29 | 0 | 28 | 1.38 | 0.99 | 0.00 | -0.01 | 4/30/2026 | 5/6/2026 3:59:58 PM EST |
| 55.00 | 8.45 | 10.45 | 9.45 | 8.03 | 0.00 | 0.00% | 0.17 | 0 | 187 | 0.97 | 0.94 | 0.02 | -0.04 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 56.00 | 7.50 | 9.50 | 8.50 | 7.04 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.88 | 0.92 | 0.03 | -0.05 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 57.00 | 6.55 | 8.55 | 7.55 | 7.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | 0.89 | 0.03 | -0.06 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 58.00 | 5.70 | 7.65 | 6.68 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.77 | 0.86 | 0.04 | -0.07 | 4/30/2026 | 5/6/2026 3:59:58 PM EST |
| 59.00 | 4.80 | 6.90 | 5.85 | 4.31 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.57 | 0.81 | 0.05 | -0.09 | 5/4/2026 | 5/6/2026 3:59:58 PM EST |
| 60.00 | 4.60 | 5.80 | 5.20 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 124 | 0.56 | 0.75 | 0.06 | -0.10 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 61.00 | 3.20 | 5.05 | 4.13 | 4.05 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.56 | 0.69 | 0.07 | -0.11 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 62.00 | 2.90 | 4.35 | 3.63 | 2.66 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.54 | 0.61 | 0.07 | -0.11 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 63.00 | 2.57 | 3.75 | 3.16 | 2.31 | 0.00 | 0.00% | 0.05 | 0 | 164 | 0.55 | 0.54 | 0.08 | -0.12 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 64.00 | 2.18 | 2.97 | 2.58 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 99 | 0.55 | 0.46 | 0.08 | -0.12 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 65.00 | 1.69 | 2.43 | 2.06 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 1,147 | 0.55 | 0.39 | 0.07 | -0.12 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 66.00 | 1.39 | 1.86 | 1.63 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1,074 | 0.54 | 0.33 | 0.07 | -0.11 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 67.00 | 0.92 | 1.57 | 1.25 | 1.31 | +0.33 | +33.68% | 0.02 | 8 | 493 | 0.54 | 0.27 | 0.06 | -0.10 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 68.00 | 0.51 | 1.26 | 0.89 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.54 | 0.22 | 0.05 | -0.09 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 69.00 | 0.43 | 1.03 | 0.73 | 0.70 | +0.16 | +29.63% | 0.01 | 208 | 599 | 0.52 | 0.17 | 0.05 | -0.08 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 70.00 | 0.10 | 0.84 | 0.47 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3,844 | 0.57 | 0.14 | 0.04 | -0.07 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 71.00 | 0.01 | 0.71 | 0.36 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.57 | 0.11 | 0.03 | -0.06 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 72.00 | 0.00 | 0.66 | 0.33 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.55 | 0.08 | 0.03 | -0.05 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 73.00 | 0.00 | 0.57 | 0.29 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.57 | 0.06 | 0.02 | -0.04 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 74.00 | 0.00 | 0.51 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.78 | 0.04 | 0.02 | -0.03 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.41 | 0.21 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11,518 | 0.59 | 0.03 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 76.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.62 | 0.03 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 77.00 | 0.00 | 0.41 | 0.21 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.86 | 0.02 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 78.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.04 | 0.01 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 3:59:58 PM EST |
| 79.00 | 0.00 | 0.38 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.90 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.71 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.13 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.96 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.28 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:58 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 | 0.00 | 0.52 | 0.26 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.83 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.21 | 0.11 | 0.11 | +0.08 | +266.67% | 0.00 | 2 | 385 | 0.69 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.34 | 0.17 | 0.21 | +0.03 | +16.67% | 0.00 | 2 | 914 | 0.58 | -0.06 | 0.02 | -0.04 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 56.00 | 0.00 | 0.44 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.53 | -0.08 | 0.03 | -0.05 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 57.00 | 0.01 | 0.49 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.57 | -0.11 | 0.03 | -0.06 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 58.00 | 0.08 | 0.75 | 0.42 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 457 | 0.77 | -0.14 | 0.04 | -0.07 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 59.00 | 0.03 | 0.89 | 0.46 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.53 | -0.19 | 0.05 | -0.09 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 60.00 | 0.10 | 0.79 | 0.45 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2,086 | 0.54 | -0.25 | 0.06 | -0.10 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 61.00 | 0.21 | 1.16 | 0.69 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.51 | -0.31 | 0.07 | -0.11 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 62.00 | 0.48 | 1.46 | 0.97 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.54 | -0.39 | 0.07 | -0.11 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 63.00 | 0.86 | 1.86 | 1.36 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 217 | 0.53 | -0.46 | 0.08 | -0.12 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 64.00 | 1.25 | 2.30 | 1.78 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 193 | 0.54 | -0.54 | 0.08 | -0.12 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 65.00 | 2.00 | 2.73 | 2.37 | 2.34 | -0.63 | -21.22% | 0.04 | 1 | 1,956 | 0.54 | -0.61 | 0.07 | -0.12 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 66.00 | 2.22 | 3.30 | 2.76 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 118 | 0.52 | -0.67 | 0.07 | -0.11 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 67.00 | 2.60 | 4.10 | 3.35 | 4.34 | 0.00 | 0.00% | 0.05 | 0 | 202 | 0.57 | -0.73 | 0.06 | -0.10 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 68.00 | 4.05 | 4.80 | 4.43 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 306 | 0.52 | -0.78 | 0.05 | -0.09 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 69.00 | 3.25 | 6.25 | 4.75 | 6.85 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.78 | -0.83 | 0.05 | -0.08 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 70.00 | 4.05 | 7.10 | 5.58 | 7.27 | 0.00 | 0.00% | 0.08 | 0 | 1,428 | 0.86 | -0.86 | 0.04 | -0.07 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 71.00 | 6.20 | 7.95 | 7.08 | 8.47 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.81 | -0.89 | 0.03 | -0.06 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 72.00 | 7.10 | 8.95 | 8.03 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.85 | -0.92 | 0.03 | -0.05 | 4/27/2026 | 5/6/2026 3:59:58 PM EST |
| 73.00 | 8.05 | 9.90 | 8.98 | 8.51 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.02 | -0.94 | 0.02 | -0.04 | 4/23/2026 | 5/6/2026 3:59:58 PM EST |
| 74.00 | 7.40 | 10.85 | 9.13 | 11.90 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.24 | -0.96 | 0.02 | -0.03 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 75.00 | 10.00 | 11.80 | 10.90 | 13.00 | 0.00 | 0.00% | 0.15 | 0 | 425 | 1.17 | -0.97 | 0.01 | -0.03 | 5/4/2026 | 5/6/2026 3:59:58 PM EST |
| 76.00 | 10.95 | 12.75 | 11.85 | 13.41 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.24 | -0.97 | 0.01 | -0.02 | 4/30/2026 | 5/6/2026 3:59:58 PM EST |
| 77.00 | 11.95 | 13.45 | 12.70 | % | 0.16 | 0 | 0 | 1.20 | -0.98 | 0.01 | -0.01 | 5/6/2026 3:59:58 PM EST | |||
| 78.00 | 11.30 | 14.45 | 12.88 | % | 0.17 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:58 PM EST | |||
| 79.00 | 12.30 | 15.45 | 13.88 | % | 0.18 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:58 PM EST | |||
| 80.00 | 13.30 | 16.45 | 14.88 | 15.16 | 0.00 | 0.00% | 0.19 | 0 | 39 | 1.62 | -0.99 | 0.00 | -0.01 | 4/17/2026 | 5/6/2026 3:59:58 PM EST |
| 85.00 | 18.90 | 21.20 | 20.05 | 22.84 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 90.00 | 24.90 | 26.35 | 25.63 | 24.62 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:58 PM EST |
| 95.00 | 29.90 | 31.35 | 30.63 | % | 0.32 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 100.00 | 33.30 | 36.35 | 34.83 | % | 0.35 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 105.00 | 39.90 | 41.35 | 40.63 | % | 0.39 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST |