Options Chain for ALCOA CORP COM (AA) - $57.60 as of 3/26/2026 8:00:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.00 | 11.80 | 14.35 | 13.08 | % | 0.28 | 0 | 0 | 0.79 | 0.84 | 0.02 | -0.05 | 3/26/2026 3:59:56 PM EST | |||
| 48.00 | 11.05 | 12.45 | 11.75 | % | 0.24 | 0 | 0 | 0.69 | 0.82 | 0.02 | -0.06 | 3/26/2026 3:59:56 PM EST | |||
| 49.00 | 10.25 | 11.55 | 10.90 | 11.17 | % | 0.22 | 2 | 0 | 0.67 | 0.79 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 50.00 | 9.25 | 12.15 | 10.70 | 10.53 | % | 0.21 | 2 | 0 | 0.75 | 0.77 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 51.00 | 8.55 | 11.45 | 10.00 | % | 0.20 | 0 | 0 | 0.75 | 0.75 | 0.02 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 52.00 | 7.85 | 10.80 | 9.33 | % | 0.18 | 0 | 0 | 0.74 | 0.72 | 0.02 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 53.00 | 7.30 | 10.15 | 8.73 | % | 0.16 | 0 | 0 | 0.75 | 0.70 | 0.02 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 54.00 | 6.80 | 9.55 | 8.18 | % | 0.15 | 0 | 0 | 0.75 | 0.67 | 0.03 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 55.00 | 6.10 | 9.05 | 7.58 | % | 0.14 | 0 | 0 | 0.75 | 0.64 | 0.03 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 56.00 | 5.50 | 8.50 | 7.00 | % | 0.12 | 0 | 0 | 0.74 | 0.62 | 0.03 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 57.00 | 4.95 | 7.95 | 6.45 | % | 0.11 | 0 | 0 | 0.73 | 0.59 | 0.03 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 58.00 | 4.40 | 7.50 | 5.95 | % | 0.10 | 0 | 0 | 0.73 | 0.56 | 0.03 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 59.00 | 3.90 | 7.05 | 5.48 | % | 0.09 | 0 | 0 | 0.73 | 0.53 | 0.03 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 60.00 | 3.45 | 5.10 | 4.28 | % | 0.07 | 0 | 0 | 0.63 | 0.50 | 0.03 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 61.00 | 2.98 | 6.25 | 4.62 | % | 0.08 | 0 | 0 | 0.72 | 0.48 | 0.03 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 62.00 | 2.56 | 5.90 | 4.23 | % | 0.07 | 0 | 0 | 0.72 | 0.45 | 0.03 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 63.00 | 2.18 | 5.55 | 3.87 | % | 0.06 | 0 | 0 | 0.71 | 0.42 | 0.03 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 64.00 | 1.80 | 5.25 | 3.53 | % | 0.06 | 0 | 0 | 0.71 | 0.40 | 0.03 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 65.00 | 1.47 | 4.95 | 3.21 | % | 0.05 | 0 | 0 | 0.70 | 0.37 | 0.03 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 66.00 | 1.14 | 4.70 | 2.92 | % | 0.04 | 0 | 0 | 0.69 | 0.34 | 0.03 | -0.06 | 3/26/2026 3:59:56 PM EST | |||
| 67.00 | 0.85 | 4.45 | 2.65 | % | 0.04 | 0 | 0 | 0.69 | 0.32 | 0.03 | -0.06 | 3/26/2026 3:59:56 PM EST | |||
| 68.00 | 0.57 | 4.25 | 2.41 | % | 0.04 | 0 | 0 | 0.68 | 0.30 | 0.03 | -0.06 | 3/26/2026 3:59:56 PM EST | |||
| 69.00 | 0.33 | 4.05 | 2.19 | % | 0.03 | 0 | 0 | 0.66 | 0.27 | 0.02 | -0.06 | 3/26/2026 3:59:56 PM EST | |||
| 70.00 | 0.19 | 3.80 | 2.00 | % | 0.03 | 0 | 0 | 0.65 | 0.25 | 0.02 | -0.05 | 3/26/2026 3:59:56 PM EST | |||
| 71.00 | 0.09 | 3.65 | 1.87 | % | 0.03 | 0 | 0 | 0.64 | 0.23 | 0.02 | -0.05 | 3/26/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.00 | 0.00 | 3.55 | 1.78 | % | 0.04 | 0 | 0 | 1.12 | -0.16 | 0.02 | -0.05 | 3/26/2026 3:59:56 PM EST | |||
| 48.00 | 0.07 | 3.75 | 1.91 | % | 0.04 | 0 | 0 | 0.70 | -0.18 | 0.02 | -0.06 | 3/26/2026 3:59:56 PM EST | |||
| 49.00 | 0.20 | 3.95 | 2.08 | % | 0.04 | 0 | 0 | 0.71 | -0.21 | 0.02 | -0.06 | 3/26/2026 3:59:56 PM EST | |||
| 50.00 | 0.57 | 4.20 | 2.39 | 2.36 | % | 0.05 | 1 | 0 | 0.74 | -0.23 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 51.00 | 1.74 | 3.05 | 2.40 | 2.61 | % | 0.05 | 3 | 0 | 0.71 | -0.25 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 52.00 | 1.31 | 4.75 | 3.03 | 3.00 | % | 0.06 | 1 | 0 | 0.75 | -0.28 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 53.00 | 1.55 | 5.05 | 3.30 | % | 0.06 | 0 | 0 | 0.73 | -0.30 | 0.02 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 54.00 | 1.78 | 5.45 | 3.62 | % | 0.07 | 0 | 0 | 0.72 | -0.33 | 0.03 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 55.00 | 2.21 | 5.80 | 4.01 | % | 0.07 | 0 | 0 | 0.72 | -0.36 | 0.03 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 56.00 | 2.68 | 6.25 | 4.47 | % | 0.08 | 0 | 0 | 0.72 | -0.38 | 0.03 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 57.00 | 3.15 | 6.65 | 4.90 | % | 0.09 | 0 | 0 | 0.71 | -0.41 | 0.03 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 58.00 | 5.25 | 6.30 | 5.78 | 5.41 | % | 0.10 | 10 | 0 | 0.75 | -0.44 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 59.00 | 4.25 | 7.60 | 5.93 | % | 0.10 | 0 | 0 | 0.70 | -0.47 | 0.03 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 60.00 | 4.85 | 8.15 | 6.50 | % | 0.11 | 0 | 0 | 0.70 | -0.50 | 0.03 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 61.00 | 5.45 | 8.70 | 7.08 | % | 0.12 | 0 | 0 | 0.70 | -0.52 | 0.03 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 62.00 | 7.15 | 8.55 | 7.85 | 7.26 | % | 0.13 | 1 | 0 | 0.72 | -0.55 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 63.00 | 7.80 | 8.90 | 8.35 | 8.34 | % | 0.13 | 3 | 0 | 0.70 | -0.58 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 64.00 | 8.35 | 9.65 | 9.00 | 8.98 | % | 0.14 | 3 | 0 | 0.69 | -0.60 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 65.00 | 8.95 | 10.40 | 9.68 | 9.66 | % | 0.15 | 4 | 0 | 0.68 | -0.63 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 66.00 | 9.35 | 11.40 | 10.38 | 10.29 | % | 0.16 | 4 | 0 | 0.68 | -0.66 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 67.00 | 9.80 | 12.30 | 11.05 | 10.94 | % | 0.16 | 2 | 0 | 0.65 | -0.68 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 68.00 | 10.35 | 13.25 | 11.80 | 11.77 | % | 0.17 | 2 | 0 | 0.88 | -0.70 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 69.00 | 12.45 | 14.10 | 13.28 | 12.65 | % | 0.19 | 2 | 0 | 0.76 | -0.73 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 70.00 | 13.35 | 14.45 | 13.90 | 13.44 | % | 0.20 | 2 | 0 | 0.74 | -0.75 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 71.00 | 14.05 | 16.05 | 15.05 | 14.35 | % | 0.21 | 2 | 0 | 0.78 | -0.77 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |