Options Chain for ALCOA CORP COM (AA) - $71.53 as of 4/3/2026 7:40:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 59.00 | 13.15 | 15.30 | 14.23 | 15.30 | % | 0.24 | 1 | 0 | 0.65 | 0.80 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 60.00 | 12.20 | 15.35 | 13.78 | % | 0.23 | 0 | 0 | 0.69 | 0.78 | 0.02 | -0.05 | 4/2/2026 4:00:00 PM EST | |||
| 61.00 | 11.45 | 14.65 | 13.05 | % | 0.21 | 0 | 0 | 0.69 | 0.76 | 0.02 | -0.05 | 4/2/2026 4:00:00 PM EST | |||
| 62.00 | 11.05 | 13.80 | 12.43 | 12.45 | % | 0.20 | 1 | 0 | 0.70 | 0.74 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 63.00 | 10.10 | 13.35 | 11.73 | % | 0.19 | 0 | 0 | 0.70 | 0.72 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 64.00 | 9.45 | 12.70 | 11.08 | % | 0.17 | 0 | 0 | 0.70 | 0.70 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 65.00 | 9.00 | 11.95 | 10.48 | % | 0.16 | 0 | 0 | 0.70 | 0.68 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 66.00 | 8.40 | 11.35 | 9.88 | % | 0.15 | 0 | 0 | 0.70 | 0.66 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 67.00 | 7.80 | 10.85 | 9.33 | % | 0.14 | 0 | 0 | 0.70 | 0.64 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 68.00 | 7.25 | 10.40 | 8.83 | % | 0.13 | 0 | 0 | 0.70 | 0.62 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 69.00 | 6.70 | 9.85 | 8.28 | % | 0.12 | 0 | 0 | 0.70 | 0.59 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 70.00 | 6.15 | 9.25 | 7.70 | 7.75 | % | 0.11 | 2 | 0 | 0.69 | 0.57 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 71.00 | 6.60 | 7.80 | 7.20 | 7.50 | % | 0.10 | 1 | 0 | 0.69 | 0.55 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 72.00 | 5.50 | 7.70 | 6.60 | % | 0.09 | 0 | 0 | 0.67 | 0.53 | 0.02 | -0.07 | 4/2/2026 4:00:00 PM EST | |||
| 73.00 | 4.75 | 8.10 | 6.43 | % | 0.09 | 0 | 0 | 0.70 | 0.50 | 0.02 | -0.07 | 4/2/2026 4:00:00 PM EST | |||
| 74.00 | 4.30 | 7.75 | 6.03 | % | 0.08 | 0 | 0 | 0.70 | 0.48 | 0.02 | -0.07 | 4/2/2026 4:00:00 PM EST | |||
| 75.00 | 4.00 | 7.35 | 5.68 | % | 0.08 | 0 | 0 | 0.70 | 0.46 | 0.02 | -0.07 | 4/2/2026 4:00:00 PM EST | |||
| 76.00 | 3.50 | 7.00 | 5.25 | % | 0.07 | 0 | 0 | 0.69 | 0.44 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 77.00 | 3.20 | 6.15 | 4.68 | % | 0.06 | 0 | 0 | 0.67 | 0.41 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 78.00 | 2.77 | 4.95 | 3.86 | % | 0.05 | 0 | 0 | 0.62 | 0.39 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 79.00 | 2.47 | 6.10 | 4.29 | % | 0.05 | 0 | 0 | 0.69 | 0.37 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 80.00 | 2.14 | 5.80 | 3.97 | 4.00 | % | 0.05 | 2 | 0 | 0.69 | 0.35 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 81.00 | 1.87 | 5.55 | 3.71 | % | 0.05 | 0 | 0 | 0.69 | 0.33 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 82.00 | 1.59 | 5.30 | 3.45 | % | 0.04 | 0 | 0 | 0.68 | 0.31 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 83.00 | 1.34 | 5.05 | 3.20 | % | 0.04 | 0 | 0 | 0.68 | 0.29 | 0.02 | -0.06 | 4/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 59.00 | 1.80 | 2.50 | 2.15 | % | 0.04 | 0 | 0 | 0.68 | -0.20 | 0.02 | -0.05 | 4/2/2026 4:00:00 PM EST | |||
| 60.00 | 0.80 | 4.65 | 2.73 | % | 0.05 | 0 | 0 | 0.70 | -0.22 | 0.02 | -0.05 | 4/2/2026 4:00:00 PM EST | |||
| 61.00 | 2.28 | 3.60 | 2.94 | 3.21 | % | 0.05 | 5 | 0 | 0.70 | -0.24 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 62.00 | 1.44 | 5.20 | 3.32 | % | 0.05 | 0 | 0 | 0.70 | -0.26 | 0.02 | -0.05 | 4/2/2026 4:00:00 PM EST | |||
| 63.00 | 1.81 | 5.50 | 3.66 | % | 0.06 | 0 | 0 | 0.70 | -0.28 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 64.00 | 2.17 | 5.85 | 4.01 | % | 0.06 | 0 | 0 | 0.70 | -0.30 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 65.00 | 2.94 | 4.80 | 3.87 | 4.17 | % | 0.06 | 5 | 0 | 0.64 | -0.32 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 66.00 | 3.00 | 6.60 | 4.80 | % | 0.07 | 0 | 0 | 0.70 | -0.34 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 67.00 | 3.45 | 7.00 | 5.23 | % | 0.08 | 0 | 0 | 0.70 | -0.36 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 68.00 | 3.95 | 7.40 | 5.68 | % | 0.08 | 0 | 0 | 0.69 | -0.38 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 69.00 | 4.45 | 7.85 | 6.15 | % | 0.09 | 0 | 0 | 0.69 | -0.41 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 70.00 | 4.55 | 8.35 | 6.45 | 7.00 | % | 0.09 | 1 | 0 | 0.67 | -0.43 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 71.00 | 6.25 | 8.80 | 7.53 | 9.00 | % | 0.11 | 2 | 0 | 0.72 | -0.45 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 72.00 | 6.15 | 9.40 | 7.78 | % | 0.11 | 0 | 0 | 0.69 | -0.47 | 0.02 | -0.07 | 4/2/2026 4:00:00 PM EST | |||
| 73.00 | 6.70 | 9.95 | 8.33 | % | 0.11 | 0 | 0 | 0.69 | -0.50 | 0.02 | -0.07 | 4/2/2026 4:00:00 PM EST | |||
| 74.00 | 7.25 | 10.50 | 8.88 | % | 0.12 | 0 | 0 | 0.68 | -0.52 | 0.02 | -0.07 | 4/2/2026 4:00:00 PM EST | |||
| 75.00 | 7.95 | 11.10 | 9.53 | % | 0.13 | 0 | 0 | 0.68 | -0.54 | 0.02 | -0.07 | 4/2/2026 4:00:00 PM EST | |||
| 76.00 | 8.50 | 11.70 | 10.10 | % | 0.13 | 0 | 0 | 0.68 | -0.56 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 77.00 | 9.20 | 12.35 | 10.78 | % | 0.14 | 0 | 0 | 0.67 | -0.59 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 78.00 | 9.90 | 13.00 | 11.45 | % | 0.15 | 0 | 0 | 0.67 | -0.61 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 79.00 | 10.70 | 13.70 | 12.20 | % | 0.15 | 0 | 0 | 0.68 | -0.63 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 80.00 | 11.40 | 14.40 | 12.90 | % | 0.16 | 0 | 0 | 0.67 | -0.65 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 81.00 | 12.10 | 15.10 | 13.60 | % | 0.17 | 0 | 0 | 0.67 | -0.67 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 82.00 | 12.90 | 15.80 | 14.35 | % | 0.17 | 0 | 0 | 0.67 | -0.69 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 83.00 | 13.55 | 16.55 | 15.05 | % | 0.18 | 0 | 0 | 0.65 | -0.71 | 0.02 | -0.06 | 4/2/2026 4:00:00 PM EST |