Options Chain for ALCOA CORP COM (AA) - $73.03 as of 4/10/2026 8:20:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.40 | 27.50 | 25.45 | % | 0.64 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 4/17/2026 11:58:54 AM EST | |||
| 45.00 | 18.80 | 22.05 | 20.43 | 29.41 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.13 | 0.97 | 0.00 | -0.01 | 4/13/2026 | 4/17/2026 11:58:54 AM EST |
| 50.00 | 14.00 | 17.40 | 15.70 | % | 0.31 | 0 | 0 | 0.96 | 0.92 | 0.01 | -0.03 | 4/17/2026 11:58:54 AM EST | |||
| 55.00 | 10.00 | 13.20 | 11.60 | % | 0.21 | 0 | 0 | 0.85 | 0.83 | 0.02 | -0.04 | 4/17/2026 11:58:54 AM EST | |||
| 59.00 | 8.05 | 9.40 | 8.73 | % | 0.15 | 0 | 0 | 0.51 | 0.73 | 0.03 | -0.06 | 4/17/2026 11:58:54 AM EST | |||
| 60.00 | 7.75 | 9.40 | 8.58 | 13.32 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.63 | 0.70 | 0.03 | -0.06 | 4/15/2026 | 4/17/2026 11:58:54 AM EST |
| 61.00 | 6.75 | 7.85 | 7.30 | 13.12 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.55 | 0.67 | 0.03 | -0.06 | 4/14/2026 | 4/17/2026 11:58:54 AM EST |
| 62.00 | 6.45 | 7.45 | 6.95 | 7.35 | % | 0.11 | 5 | 0 | 0.62 | 0.64 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 11:58:54 AM EST | |
| 63.00 | 5.65 | 6.75 | 6.20 | % | 0.10 | 0 | 0 | 0.55 | 0.61 | 0.03 | -0.06 | 4/17/2026 11:58:54 AM EST | |||
| 64.00 | 5.30 | 6.35 | 5.83 | % | 0.09 | 0 | 0 | 0.62 | 0.58 | 0.03 | -0.06 | 4/17/2026 11:58:54 AM EST | |||
| 65.00 | 4.45 | 5.75 | 5.10 | % | 0.08 | 0 | 0 | 0.55 | 0.55 | 0.03 | -0.06 | 4/17/2026 11:58:54 AM EST | |||
| 66.00 | 4.30 | 5.40 | 4.85 | 5.50 | -5.98 | -52.10% | 0.07 | 7 | 0 | 0.58 | 0.52 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 11:58:54 AM EST |
| 67.00 | 3.80 | 4.70 | 4.25 | 5.35 | % | 0.06 | 2 | 0 | 0.56 | 0.49 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 11:58:54 AM EST | |
| 68.00 | 3.45 | 4.80 | 4.13 | % | 0.06 | 0 | 0 | 0.60 | 0.46 | 0.03 | -0.06 | 4/17/2026 11:58:54 AM EST | |||
| 69.00 | 2.99 | 3.90 | 3.45 | 3.30 | -4.40 | -57.15% | 0.05 | 10 | 388 | 0.55 | 0.43 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 11:58:54 AM EST |
| 70.00 | 2.74 | 3.65 | 3.20 | 2.99 | -4.06 | -57.59% | 0.05 | 2 | 3 | 0.56 | 0.40 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 11:58:54 AM EST |
| 71.00 | 2.23 | 3.30 | 2.77 | % | 0.04 | 0 | 0 | 0.55 | 0.37 | 0.03 | -0.06 | 4/17/2026 11:58:54 AM EST | |||
| 72.00 | 2.14 | 3.15 | 2.65 | 0.95 | -5.00 | -84.04% | 0.04 | 1 | 9 | 0.58 | 0.34 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 11:58:54 AM EST |
| 73.00 | 1.90 | 2.66 | 2.28 | 2.72 | -2.50 | -47.90% | 0.03 | 3 | 191 | 0.55 | 0.31 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 11:58:54 AM EST |
| 74.00 | 1.63 | 2.57 | 2.10 | 2.10 | -2.80 | -57.15% | 0.03 | 2 | 2 | 0.55 | 0.29 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 11:58:54 AM EST |
| 75.00 | 1.46 | 2.88 | 2.17 | 1.73 | -2.57 | -59.77% | 0.03 | 4 | 14 | 0.60 | 0.26 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 11:58:54 AM EST |
| 76.00 | 1.14 | 2.10 | 1.62 | % | 0.02 | 0 | 0 | 0.55 | 0.24 | 0.03 | -0.05 | 4/17/2026 11:58:54 AM EST | |||
| 77.00 | 1.06 | 1.94 | 1.50 | 6.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.62 | 0.22 | 0.02 | -0.04 | 4/9/2026 | 4/17/2026 11:58:54 AM EST |
| 78.00 | 0.95 | 3.10 | 2.03 | % | 0.03 | 0 | 0 | 0.66 | 0.20 | 0.02 | -0.04 | 4/17/2026 11:58:54 AM EST | |||
| 79.00 | 0.86 | 1.60 | 1.23 | % | 0.02 | 0 | 0 | 0.53 | 0.18 | 0.02 | -0.04 | 4/17/2026 11:58:54 AM EST | |||
| 80.00 | 0.00 | 1.37 | 0.69 | 3.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.62 | 0.16 | 0.02 | -0.04 | 4/14/2026 | 4/17/2026 11:58:54 AM EST |
| 81.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.83 | 0.15 | 0.02 | -0.03 | 4/17/2026 11:58:54 AM EST | |||
| 82.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.80 | 0.13 | 0.02 | -0.03 | 4/17/2026 11:58:54 AM EST | |||
| 83.00 | 0.51 | 2.27 | 1.39 | 2.41 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.67 | 0.12 | 0.02 | -0.03 | 4/15/2026 | 4/17/2026 11:58:54 AM EST |
| 85.00 | 0.30 | 1.82 | 1.06 | 0.84 | -1.03 | -55.08% | 0.01 | 1 | 15 | 0.65 | 0.09 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 11:58:54 AM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.90 | 0.05 | 0.01 | -0.02 | 4/17/2026 11:58:54 AM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | 0.29 | -1.11 | -79.29% | 0.01 | 1 | 1 | 0.85 | 0.03 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 11:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 1.48 | -0.01 | 0.00 | -0.01 | 4/17/2026 11:58:54 AM EST | |||
| 45.00 | 0.05 | 0.55 | 0.30 | 1.03 | % | 0.01 | 2 | 0 | 0.65 | -0.03 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 11:58:54 AM EST | |
| 50.00 | 0.22 | 0.83 | 0.53 | 1.33 | % | 0.01 | 2 | 0 | 0.60 | -0.08 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 11:58:54 AM EST | |
| 55.00 | 1.02 | 1.40 | 1.21 | 1.25 | +0.53 | +73.62% | 0.02 | 2 | 23 | 0.57 | -0.17 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 11:58:54 AM EST |
| 59.00 | 1.98 | 2.81 | 2.40 | 2.25 | % | 0.04 | 2 | 0 | 0.58 | -0.27 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 11:58:54 AM EST | |
| 60.00 | 2.50 | 3.15 | 2.83 | 2.59 | +0.84 | +48.00% | 0.05 | 5 | 25 | 0.56 | -0.30 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 11:58:54 AM EST |
| 61.00 | 2.53 | 3.45 | 2.99 | 3.00 | +0.93 | +44.93% | 0.05 | 11 | 9 | 0.59 | -0.33 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 11:58:54 AM EST |
| 62.00 | 2.68 | 3.95 | 3.32 | 3.40 | +1.35 | +65.86% | 0.05 | 11 | 1 | 0.56 | -0.36 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 11:58:54 AM EST |
| 63.00 | 3.45 | 4.25 | 3.85 | 4.00 | % | 0.06 | 1 | 0 | 0.59 | -0.39 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 11:58:54 AM EST | |
| 64.00 | 3.80 | 4.80 | 4.30 | 2.71 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.57 | -0.42 | 0.03 | -0.06 | 4/14/2026 | 4/17/2026 11:58:54 AM EST |
| 65.00 | 4.30 | 5.35 | 4.83 | 4.91 | +1.64 | +50.16% | 0.07 | 1 | 3 | 0.59 | -0.45 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 11:58:54 AM EST |
| 66.00 | 4.75 | 5.80 | 5.28 | 4.85 | +1.71 | +54.46% | 0.08 | 1 | 7 | 0.57 | -0.48 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 11:58:54 AM EST |
| 67.00 | 5.55 | 6.75 | 6.15 | 5.00 | +1.13 | +29.20% | 0.09 | 2 | 1 | 0.60 | -0.51 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 11:58:54 AM EST |
| 68.00 | 5.85 | 6.95 | 6.40 | 4.58 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.56 | -0.54 | 0.03 | -0.06 | 4/15/2026 | 4/17/2026 11:58:54 AM EST |
| 69.00 | 6.65 | 7.70 | 7.18 | % | 0.10 | 0 | 0 | 0.58 | -0.57 | 0.03 | -0.06 | 4/17/2026 11:58:54 AM EST | |||
| 70.00 | 7.30 | 8.20 | 7.75 | 7.80 | +2.80 | +56.00% | 0.11 | 3 | 7 | 0.56 | -0.60 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 11:58:54 AM EST |
| 71.00 | 8.05 | 9.05 | 8.55 | % | 0.12 | 0 | 0 | 0.58 | -0.63 | 0.03 | -0.06 | 4/17/2026 11:58:54 AM EST | |||
| 72.00 | 8.75 | 9.55 | 9.15 | % | 0.13 | 0 | 0 | 0.57 | -0.66 | 0.03 | -0.06 | 4/17/2026 11:58:54 AM EST | |||
| 73.00 | 8.25 | 11.25 | 9.75 | 5.97 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.51 | -0.69 | 0.03 | -0.05 | 4/13/2026 | 4/17/2026 11:58:54 AM EST |
| 74.00 | 10.05 | 11.60 | 10.83 | 7.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.55 | -0.71 | 0.03 | -0.05 | 4/15/2026 | 4/17/2026 11:58:54 AM EST |
| 75.00 | 10.45 | 12.25 | 11.35 | % | 0.15 | 0 | 0 | 0.76 | -0.74 | 0.03 | -0.05 | 4/17/2026 11:58:54 AM EST | |||
| 76.00 | 10.55 | 13.90 | 12.23 | % | 0.16 | 0 | 0 | 0.78 | -0.76 | 0.03 | -0.05 | 4/17/2026 11:58:54 AM EST | |||
| 77.00 | 11.40 | 14.85 | 13.13 | % | 0.17 | 0 | 0 | 0.82 | -0.78 | 0.02 | -0.04 | 4/17/2026 11:58:54 AM EST | |||
| 78.00 | 12.25 | 15.60 | 13.93 | % | 0.18 | 0 | 0 | 0.80 | -0.80 | 0.02 | -0.04 | 4/17/2026 11:58:54 AM EST | |||
| 79.00 | 13.15 | 16.55 | 14.85 | % | 0.19 | 0 | 0 | 0.85 | -0.82 | 0.02 | -0.04 | 4/17/2026 11:58:54 AM EST | |||
| 80.00 | 14.05 | 17.50 | 15.78 | % | 0.20 | 0 | 0 | 0.86 | -0.84 | 0.02 | -0.04 | 4/17/2026 11:58:54 AM EST | |||
| 81.00 | 14.95 | 18.35 | 16.65 | % | 0.21 | 0 | 0 | 0.88 | -0.85 | 0.02 | -0.03 | 4/17/2026 11:58:54 AM EST | |||
| 82.00 | 15.85 | 19.30 | 17.58 | % | 0.21 | 0 | 0 | 0.89 | -0.87 | 0.02 | -0.03 | 4/17/2026 11:58:54 AM EST | |||
| 83.00 | 16.80 | 19.90 | 18.35 | % | 0.22 | 0 | 0 | 0.83 | -0.89 | 0.02 | -0.03 | 4/17/2026 11:58:54 AM EST | |||
| 85.00 | 18.70 | 21.95 | 20.33 | % | 0.24 | 0 | 0 | 0.89 | -0.91 | 0.01 | -0.02 | 4/17/2026 11:58:54 AM EST | |||
| 90.00 | 23.50 | 26.70 | 25.10 | % | 0.28 | 0 | 0 | 0.96 | -0.95 | 0.01 | -0.02 | 4/17/2026 11:58:54 AM EST | |||
| 95.00 | 28.40 | 31.75 | 30.08 | % | 0.32 | 0 | 0 | 1.09 | -0.97 | 0.01 | -0.01 | 4/17/2026 11:58:54 AM EST |