Options Chain for ALCOA CORP COM (AA) - $67.15 as of 4/22/2026 12:20:37 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 | 36.25 | 40.20 | 38.23 | 35.70 | 0.00 | 0.00% | 1.27 | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 11:58:37 AM EST |
| 35.00 | 31.25 | 34.70 | 32.98 | 36.55 | 0.00 | 0.00% | 0.94 | 0 | 3 | 2.36 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 11:58:37 AM EST |
| 40.00 | 26.25 | 29.15 | 27.70 | 30.35 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 11:58:37 AM EST |
| 45.00 | 21.35 | 25.20 | 23.28 | 21.48 | 0.00 | 0.00% | 0.52 | 0 | 23 | 1.62 | 0.99 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 11:58:37 AM EST |
| 50.00 | 17.05 | 18.75 | 17.90 | 17.99 | +1.04 | +6.14% | 0.36 | 5 | 36 | 0.92 | 0.97 | 0.01 | -0.02 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 55.00 | 12.85 | 14.10 | 13.48 | 13.50 | +1.72 | +14.61% | 0.25 | 2 | 177 | 0.83 | 0.92 | 0.01 | -0.04 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 56.00 | 11.40 | 13.40 | 12.40 | % | 0.22 | 0 | 0 | 0.86 | 0.90 | 0.02 | -0.04 | 4/22/2026 11:58:37 AM EST | |||
| 57.00 | 10.55 | 12.95 | 11.75 | % | 0.21 | 0 | 0 | 0.93 | 0.88 | 0.02 | -0.05 | 4/22/2026 11:58:37 AM EST | |||
| 58.00 | 9.70 | 12.10 | 10.90 | % | 0.19 | 0 | 0 | 0.90 | 0.86 | 0.02 | -0.05 | 4/22/2026 11:58:37 AM EST | |||
| 59.00 | 8.80 | 11.25 | 10.03 | % | 0.17 | 0 | 0 | 0.87 | 0.84 | 0.02 | -0.06 | 4/22/2026 11:58:37 AM EST | |||
| 60.00 | 8.75 | 9.85 | 9.30 | 8.94 | +0.54 | +6.43% | 0.15 | 20 | 144 | 0.58 | 0.81 | 0.03 | -0.06 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 61.00 | 7.40 | 9.65 | 8.53 | % | 0.14 | 0 | 0 | 0.60 | 0.78 | 0.03 | -0.07 | 4/22/2026 11:58:37 AM EST | |||
| 62.00 | 7.00 | 8.05 | 7.53 | % | 0.12 | 0 | 0 | 0.57 | 0.75 | 0.03 | -0.07 | 4/22/2026 11:58:37 AM EST | |||
| 63.00 | 7.00 | 7.40 | 7.20 | 6.29 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.62 | 0.72 | 0.03 | -0.08 | 4/21/2026 | 4/22/2026 11:58:37 AM EST |
| 64.00 | 5.90 | 6.65 | 6.28 | 4.95 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.58 | 0.68 | 0.03 | -0.08 | 4/21/2026 | 4/22/2026 11:58:37 AM EST |
| 65.00 | 5.70 | 5.90 | 5.80 | 5.90 | +1.40 | +31.12% | 0.09 | 744 | 1,152 | 0.60 | 0.65 | 0.04 | -0.08 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 66.00 | 5.15 | 5.40 | 5.28 | 4.98 | +0.53 | +11.91% | 0.08 | 2 | 41 | 0.61 | 0.61 | 0.04 | -0.09 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 67.00 | 4.60 | 4.80 | 4.70 | 4.77 | +0.76 | +18.96% | 0.07 | 2 | 150 | 0.60 | 0.57 | 0.04 | -0.09 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 68.00 | 4.10 | 4.30 | 4.20 | 4.14 | +0.69 | +20.00% | 0.06 | 1 | 65 | 0.60 | 0.53 | 0.04 | -0.09 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 69.00 | 3.60 | 3.85 | 3.73 | 3.75 | +0.55 | +17.19% | 0.05 | 65 | 143 | 0.60 | 0.49 | 0.04 | -0.09 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 70.00 | 3.20 | 3.40 | 3.30 | 3.25 | +0.45 | +16.08% | 0.05 | 68 | 2,818 | 0.59 | 0.46 | 0.04 | -0.09 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 71.00 | 2.79 | 2.95 | 2.87 | 2.72 | +0.54 | +24.78% | 0.04 | 2 | 20 | 0.60 | 0.42 | 0.04 | -0.09 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 72.00 | 2.46 | 2.62 | 2.54 | 2.51 | +0.44 | +21.26% | 0.04 | 3 | 14 | 0.60 | 0.38 | 0.04 | -0.09 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 73.00 | 2.00 | 2.53 | 2.27 | 2.16 | +0.48 | +28.58% | 0.03 | 1 | 17 | 0.62 | 0.35 | 0.04 | -0.08 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 74.00 | 1.78 | 2.28 | 2.03 | 1.72 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.61 | 0.32 | 0.03 | -0.08 | 4/20/2026 | 4/22/2026 11:58:37 AM EST |
| 75.00 | 1.60 | 1.77 | 1.69 | 1.66 | +0.23 | +16.09% | 0.02 | 10,235 | 1,046 | 0.61 | 0.29 | 0.03 | -0.08 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 76.00 | 1.41 | 1.55 | 1.48 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.59 | 0.26 | 0.03 | -0.07 | 4/21/2026 | 4/22/2026 11:58:37 AM EST |
| 77.00 | 1.15 | 1.61 | 1.38 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | 0.24 | 0.03 | -0.07 | 4/21/2026 | 4/22/2026 11:58:37 AM EST |
| 78.00 | 0.99 | 1.42 | 1.21 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | 0.21 | 0.03 | -0.07 | 4/21/2026 | 4/22/2026 11:58:37 AM EST |
| 79.00 | 0.57 | 1.22 | 0.90 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.58 | 0.19 | 0.03 | -0.06 | 4/21/2026 | 4/22/2026 11:58:37 AM EST |
| 80.00 | 0.76 | 0.89 | 0.83 | 0.80 | +0.22 | +37.94% | 0.01 | 2 | 419 | 0.60 | 0.17 | 0.02 | -0.06 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 85.00 | 0.37 | 0.45 | 0.41 | 0.40 | +0.05 | +14.29% | 0.00 | 19 | 672 | 0.62 | 0.10 | 0.02 | -0.04 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 90.00 | 0.20 | 0.25 | 0.23 | 0.24 | +0.02 | +9.10% | 0.00 | 106 | 190 | 0.65 | 0.05 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 95.00 | 0.10 | 0.45 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.70 | 0.03 | 0.01 | -0.02 | 4/21/2026 | 4/22/2026 11:58:37 AM EST |
| 100.00 | 0.01 | 0.18 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.68 | 0.01 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 11:58:37 AM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.86 | 0.01 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 11:58:37 AM 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 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 120 | 2.93 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 11:58:37 AM EST |
| 35.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.61 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 11:58:37 AM EST |
| 40.00 | 0.00 | 0.09 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.02 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 11:58:37 AM EST |
| 45.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 18 | 142 | 0.71 | -0.01 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 50.00 | 0.12 | 0.20 | 0.16 | 0.16 | -0.04 | -20.00% | 0.00 | 59 | 376 | 0.69 | -0.03 | 0.01 | -0.02 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 55.00 | 0.39 | 0.48 | 0.44 | 0.42 | -0.13 | -23.64% | 0.01 | 71 | 686 | 0.65 | -0.08 | 0.01 | -0.04 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 56.00 | 0.45 | 0.67 | 0.56 | 0.50 | -0.30 | -37.50% | 0.01 | 1 | 4 | 0.64 | -0.10 | 0.02 | -0.04 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 57.00 | 0.55 | 0.90 | 0.73 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.65 | -0.12 | 0.02 | -0.05 | 4/21/2026 | 4/22/2026 11:58:37 AM EST |
| 58.00 | 0.67 | 0.91 | 0.79 | 0.82 | -0.28 | -25.46% | 0.01 | 10 | 27 | 0.63 | -0.14 | 0.02 | -0.05 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 59.00 | 0.69 | 1.14 | 0.92 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.63 | -0.16 | 0.02 | -0.06 | 4/21/2026 | 4/22/2026 11:58:37 AM EST |
| 60.00 | 1.03 | 1.25 | 1.14 | 1.13 | -0.22 | -16.30% | 0.02 | 74 | 1,913 | 0.61 | -0.19 | 0.03 | -0.06 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 61.00 | 1.20 | 1.53 | 1.37 | 1.32 | -0.50 | -27.48% | 0.02 | 1 | 5 | 0.63 | -0.22 | 0.03 | -0.07 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 62.00 | 1.43 | 1.76 | 1.60 | 2.01 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.60 | -0.25 | 0.03 | -0.07 | 4/21/2026 | 4/22/2026 11:58:37 AM EST |
| 63.00 | 1.71 | 2.27 | 1.99 | 1.85 | -0.66 | -26.30% | 0.03 | 1 | 2 | 0.60 | -0.28 | 0.03 | -0.08 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 64.00 | 2.01 | 2.42 | 2.22 | 2.20 | -0.68 | -23.62% | 0.03 | 12 | 29 | 0.60 | -0.32 | 0.03 | -0.08 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 65.00 | 2.36 | 2.63 | 2.50 | 2.65 | -0.80 | -23.19% | 0.04 | 13 | 546 | 0.59 | -0.35 | 0.04 | -0.08 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 66.00 | 2.75 | 3.30 | 3.03 | 3.05 | -0.45 | -12.86% | 0.05 | 3 | 68 | 0.60 | -0.39 | 0.04 | -0.09 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 67.00 | 3.20 | 3.60 | 3.40 | 3.45 | -0.69 | -16.67% | 0.05 | 2 | 136 | 0.57 | -0.43 | 0.04 | -0.09 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 68.00 | 3.65 | 4.15 | 3.90 | 4.02 | -0.93 | -18.79% | 0.06 | 5 | 11 | 0.58 | -0.47 | 0.04 | -0.09 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 69.00 | 4.20 | 4.70 | 4.45 | 5.25 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.58 | -0.51 | 0.04 | -0.09 | 4/21/2026 | 4/22/2026 11:58:37 AM EST |
| 70.00 | 4.75 | 5.30 | 5.03 | 4.99 | -1.31 | -20.80% | 0.07 | 12 | 1,434 | 0.59 | -0.54 | 0.04 | -0.09 | 4/22/2026 | 4/22/2026 11:58:37 AM EST |
| 71.00 | 5.35 | 5.90 | 5.63 | % | 0.08 | 0 | 0 | 0.59 | -0.58 | 0.04 | -0.09 | 4/22/2026 11:58:37 AM EST | |||
| 72.00 | 6.00 | 7.05 | 6.53 | % | 0.09 | 0 | 0 | 0.63 | -0.62 | 0.04 | -0.09 | 4/22/2026 11:58:37 AM EST | |||
| 73.00 | 6.70 | 7.65 | 7.18 | % | 0.10 | 0 | 0 | 0.61 | -0.65 | 0.04 | -0.08 | 4/22/2026 11:58:37 AM EST | |||
| 74.00 | 7.20 | 8.65 | 7.93 | % | 0.11 | 0 | 0 | 0.63 | -0.68 | 0.03 | -0.08 | 4/22/2026 11:58:37 AM EST | |||
| 75.00 | 8.15 | 9.15 | 8.65 | 9.86 | 0.00 | 0.00% | 0.12 | 0 | 423 | 0.62 | -0.71 | 0.03 | -0.08 | 4/21/2026 | 4/22/2026 11:58:37 AM EST |
| 76.00 | 8.10 | 10.40 | 9.25 | % | 0.12 | 0 | 0 | 0.54 | -0.74 | 0.03 | -0.07 | 4/22/2026 11:58:37 AM EST | |||
| 77.00 | 8.90 | 11.45 | 10.18 | % | 0.13 | 0 | 0 | 0.83 | -0.76 | 0.03 | -0.07 | 4/22/2026 11:58:37 AM EST | |||
| 78.00 | 9.80 | 12.30 | 11.05 | % | 0.14 | 0 | 0 | 0.84 | -0.79 | 0.03 | -0.07 | 4/22/2026 11:58:37 AM EST | |||
| 79.00 | 10.70 | 13.25 | 11.98 | % | 0.15 | 0 | 0 | 0.87 | -0.81 | 0.03 | -0.06 | 4/22/2026 11:58:37 AM EST | |||
| 80.00 | 11.50 | 13.90 | 12.70 | 15.16 | 0.00 | 0.00% | 0.16 | 0 | 202 | 0.84 | -0.83 | 0.02 | -0.06 | 4/17/2026 | 4/22/2026 11:58:37 AM EST |
| 85.00 | 16.20 | 18.85 | 17.53 | 19.80 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.00 | -0.90 | 0.02 | -0.04 | 4/17/2026 | 4/22/2026 11:58:37 AM EST |
| 90.00 | 21.05 | 23.60 | 22.33 | 24.62 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.09 | -0.95 | 0.01 | -0.03 | 4/17/2026 | 4/22/2026 11:58:37 AM EST |
| 95.00 | 25.05 | 28.90 | 26.98 | % | 0.28 | 0 | 0 | 1.32 | -0.97 | 0.01 | -0.02 | 4/22/2026 11:58:37 AM EST | |||
| 100.00 | 29.85 | 33.90 | 31.88 | % | 0.32 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 4/22/2026 11:58:37 AM EST | |||
| 105.00 | 34.95 | 38.90 | 36.93 | % | 0.35 | 0 | 0 | 1.57 | -0.99 | 0.00 | 0.00 | 4/22/2026 11:58:37 AM EST |