Options Chain for ALCOA CORP COM (AA) - $62.30 as of 5/18/2026 6:50:21 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 | 26.25 | 28.65 | 27.45 | % | 0.78 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 40.00 | 21.20 | 23.65 | 22.43 | % | 0.56 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 45.00 | 16.40 | 18.05 | 17.23 | 17.23 | -4.92 | -22.22% | 0.38 | 4 | 15 | 2.41 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 47.00 | 14.20 | 16.10 | 15.15 | % | 0.32 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 48.00 | 13.20 | 15.10 | 14.15 | % | 0.29 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 49.00 | 12.20 | 14.00 | 13.10 | 13.14 | % | 0.27 | 8 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:54 PM EST | |
| 50.00 | 11.20 | 12.95 | 12.08 | 12.14 | -1.26 | -9.41% | 0.24 | 48 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 51.00 | 10.20 | 12.00 | 11.10 | 11.10 | % | 0.22 | 49 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:54 PM EST | |
| 52.00 | 9.30 | 10.95 | 10.13 | 10.14 | % | 0.19 | 7 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:54 PM EST | |
| 53.00 | 8.40 | 10.00 | 9.20 | 9.20 | % | 0.17 | 4 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:54 PM EST | |
| 54.00 | 7.50 | 9.10 | 8.30 | 8.22 | -0.55 | -6.28% | 0.15 | 10 | 6 | 1.36 | 0.99 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 55.00 | 6.55 | 8.00 | 7.28 | 7.27 | -0.60 | -7.63% | 0.13 | 9 | 8 | 1.17 | 0.98 | 0.02 | -0.02 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 56.00 | 5.40 | 7.20 | 6.30 | 6.30 | -1.70 | -21.25% | 0.11 | 12 | 4 | 1.18 | 0.95 | 0.03 | -0.04 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 57.00 | 4.65 | 6.10 | 5.38 | 5.35 | -1.79 | -25.07% | 0.09 | 2 | 3 | 1.00 | 0.92 | 0.04 | -0.07 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 58.00 | 4.25 | 5.20 | 4.73 | 4.46 | -4.84 | -52.05% | 0.08 | 5 | 4 | 0.93 | 0.87 | 0.05 | -0.10 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 59.00 | 3.65 | 4.25 | 3.95 | 3.81 | -0.49 | -11.40% | 0.07 | 2 | 2 | 0.63 | 0.81 | 0.07 | -0.13 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 60.00 | 2.80 | 3.45 | 3.13 | 3.12 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.61 | 0.74 | 0.08 | -0.16 | 5/15/2026 | 5/18/2026 3:59:54 PM EST |
| 61.00 | 2.19 | 2.81 | 2.50 | 2.24 | -0.66 | -22.76% | 0.04 | 8 | 15 | 0.64 | 0.65 | 0.09 | -0.19 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 62.00 | 1.90 | 2.20 | 2.05 | 1.90 | -0.34 | -15.18% | 0.03 | 2,078 | 93 | 0.68 | 0.56 | 0.09 | -0.20 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 63.00 | 1.15 | 1.74 | 1.45 | 1.42 | -0.17 | -10.70% | 0.02 | 138 | 96 | 0.69 | 0.47 | 0.10 | -0.20 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 64.00 | 1.00 | 1.16 | 1.08 | 1.06 | -0.37 | -25.88% | 0.02 | 6,748 | 195 | 0.66 | 0.37 | 0.09 | -0.19 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 65.00 | 0.62 | 0.85 | 0.74 | 0.73 | -0.13 | -15.12% | 0.01 | 336 | 404 | 0.64 | 0.29 | 0.08 | -0.17 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 66.00 | 0.43 | 0.56 | 0.50 | 0.49 | -0.20 | -28.99% | 0.01 | 326 | 174 | 0.64 | 0.22 | 0.07 | -0.15 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 67.00 | 0.26 | 0.46 | 0.36 | 0.34 | -0.15 | -30.62% | 0.01 | 257 | 878 | 0.66 | 0.16 | 0.06 | -0.12 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 68.00 | 0.18 | 0.37 | 0.28 | 0.25 | -0.15 | -37.50% | 0.00 | 51 | 199 | 0.67 | 0.11 | 0.04 | -0.09 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 69.00 | 0.13 | 0.20 | 0.17 | 0.14 | -0.15 | -51.73% | 0.00 | 257 | 297 | 0.66 | 0.07 | 0.03 | -0.07 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 70.00 | 0.03 | 0.17 | 0.10 | 0.08 | -0.11 | -57.90% | 0.00 | 111 | 1,004 | 0.62 | 0.05 | 0.02 | -0.05 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 71.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 277 | 577 | 0.70 | 0.03 | 0.02 | -0.04 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 72.00 | 0.03 | 2.13 | 1.08 | 0.11 | -0.04 | -26.67% | 0.02 | 318 | 124 | 4.36 | 0.02 | 0.01 | -0.02 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 73.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.01 | +10.00% | 0.00 | 23 | 80 | 1.02 | 0.01 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 74.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.84 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/18/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 16 | 104 | 1.01 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 76.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.37 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:54 PM EST |
| 77.00 | 0.00 | 0.28 | 0.14 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.41 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:54 PM EST |
| 78.00 | 0.00 | 0.06 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.05 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:54 PM EST |
| 79.00 | 0.00 | 0.53 | 0.27 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/18/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.48 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/18/2026 3:59:54 PM EST |
| 81.00 | 0.00 | 0.33 | 0.17 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/18/2026 3:59:54 PM EST |
| 82.00 | 0.00 | 0.52 | 0.26 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/18/2026 3:59:54 PM EST |
| 83.00 | 0.00 | 0.52 | 0.26 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 3:59:54 PM EST |
| 84.00 | 0.00 | 0.52 | 0.26 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 13 | 1.74 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.53 | 0.27 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.33 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 1.72 | 0.86 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.48 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:54 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 | 2.13 | 1.07 | 0.10 | +0.06 | +150.00% | 0.03 | 1 | 3 | 5.47 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.22 | 0.11 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/18/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.08 | 0.04 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/18/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 48.00 | 0.00 | 0.14 | 0.07 | 0.02 | % | 0.00 | 6 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:54 PM EST | |
| 49.00 | 0.00 | 0.22 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 59 | 165 | 0.93 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 51.00 | 0.00 | 0.32 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.49 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:54 PM EST |
| 52.00 | 0.00 | 0.04 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:54 PM EST |
| 53.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.08 | -53.34% | 0.00 | 15 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.88 | -0.01 | 0.01 | -0.01 | 5/15/2026 | 5/18/2026 3:59:54 PM EST |
| 55.00 | 0.05 | 0.11 | 0.08 | 0.05 | -0.16 | -76.19% | 0.00 | 14 | 671 | 0.70 | -0.02 | 0.02 | -0.02 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 56.00 | 0.06 | 0.15 | 0.11 | 0.13 | -0.10 | -43.48% | 0.00 | 35 | 1,018 | 0.66 | -0.05 | 0.03 | -0.04 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 57.00 | 0.15 | 0.26 | 0.21 | 0.28 | -0.15 | -34.89% | 0.00 | 130 | 94 | 0.71 | -0.08 | 0.04 | -0.07 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 58.00 | 0.12 | 0.38 | 0.25 | 0.35 | -0.13 | -27.09% | 0.00 | 106 | 221 | 0.62 | -0.13 | 0.05 | -0.10 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 59.00 | 0.40 | 0.59 | 0.50 | 0.50 | -0.20 | -28.58% | 0.01 | 427 | 111 | 0.65 | -0.19 | 0.07 | -0.13 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 60.00 | 0.62 | 0.79 | 0.71 | 0.78 | -0.20 | -20.41% | 0.01 | 509 | 343 | 0.65 | -0.26 | 0.08 | -0.16 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 61.00 | 0.92 | 1.20 | 1.06 | 1.03 | -0.46 | -30.88% | 0.02 | 183 | 203 | 0.67 | -0.35 | 0.09 | -0.19 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 62.00 | 1.30 | 1.66 | 1.48 | 1.77 | -0.02 | -1.12% | 0.02 | 185 | 373 | 0.66 | -0.44 | 0.09 | -0.20 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 63.00 | 1.79 | 2.12 | 1.96 | 1.97 | -0.37 | -15.82% | 0.03 | 362 | 529 | 0.64 | -0.54 | 0.10 | -0.20 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 64.00 | 2.37 | 3.25 | 2.81 | 2.58 | -0.50 | -16.24% | 0.04 | 14 | 484 | 0.74 | -0.63 | 0.09 | -0.19 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 65.00 | 2.96 | 3.50 | 3.23 | 3.24 | -0.51 | -13.60% | 0.05 | 9 | 1,584 | 0.62 | -0.71 | 0.08 | -0.17 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 66.00 | 3.65 | 4.30 | 3.98 | 3.90 | -0.70 | -15.22% | 0.06 | 2 | 92 | 0.58 | -0.78 | 0.07 | -0.15 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 67.00 | 4.45 | 6.05 | 5.25 | 5.41 | -0.04 | -0.74% | 0.08 | 9 | 368 | 1.21 | -0.84 | 0.06 | -0.12 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 68.00 | 5.45 | 7.10 | 6.28 | 6.42 | +0.37 | +6.12% | 0.09 | 2 | 36 | 1.35 | -0.89 | 0.04 | -0.09 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 69.00 | 6.30 | 7.90 | 7.10 | 5.86 | -1.44 | -19.73% | 0.10 | 6 | 57 | 1.36 | -0.93 | 0.03 | -0.07 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 70.00 | 7.25 | 8.90 | 8.08 | 8.10 | +0.32 | +4.12% | 0.12 | 1 | 44 | 1.46 | -0.95 | 0.02 | -0.05 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 71.00 | 8.00 | 9.80 | 8.90 | 7.05 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.51 | -0.97 | 0.02 | -0.04 | 5/12/2026 | 5/18/2026 3:59:54 PM EST |
| 72.00 | 8.45 | 10.90 | 9.68 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.65 | -0.98 | 0.01 | -0.02 | 5/13/2026 | 5/18/2026 3:59:54 PM EST |
| 73.00 | 9.45 | 11.90 | 10.68 | 10.39 | +0.48 | +4.85% | 0.15 | 1 | 2 | 1.74 | -0.99 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 74.00 | 10.45 | 12.90 | 11.68 | 11.30 | +5.00 | +79.37% | 0.16 | 1 | 4 | 1.83 | -0.99 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 75.00 | 11.45 | 13.85 | 12.65 | 12.95 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.89 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:54 PM EST |
| 76.00 | 13.15 | 14.90 | 14.03 | 14.00 | +1.40 | +11.12% | 0.18 | 1 | 2 | 2.00 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:54 PM EST |
| 77.00 | 13.45 | 15.85 | 14.65 | 10.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.05 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/18/2026 3:59:54 PM EST |
| 78.00 | 14.45 | 16.85 | 15.65 | 10.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/18/2026 3:59:54 PM EST |
| 79.00 | 15.45 | 17.85 | 16.65 | 11.36 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/18/2026 3:59:54 PM EST |
| 80.00 | 16.45 | 18.90 | 17.68 | 11.51 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.30 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 5/18/2026 3:59:54 PM EST |
| 81.00 | 17.45 | 19.85 | 18.65 | 12.29 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/18/2026 3:59:54 PM EST |
| 82.00 | 18.45 | 20.85 | 19.65 | 12.98 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/18/2026 3:59:54 PM EST |
| 83.00 | 19.25 | 21.90 | 20.58 | % | 0.25 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 84.00 | 20.45 | 22.85 | 21.65 | % | 0.26 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 85.00 | 21.45 | 23.85 | 22.65 | % | 0.27 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 90.00 | 26.45 | 28.85 | 27.65 | % | 0.31 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST | |||
| 95.00 | 31.45 | 33.90 | 32.68 | % | 0.34 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:54 PM EST |