Options Chain for ALCOA CORP COM (AA) - $66.01 as of 4/27/2026 6:50:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 52.95 | 57.00 | 54.98 | % | 4.40 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:44 PM EST | |||
| 15.00 | 50.45 | 54.40 | 52.43 | % | 3.50 | 0 | 3 | 3.30 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:44 PM EST | |||
| 17.50 | 47.95 | 51.90 | 49.93 | % | 2.85 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:44 PM EST | |||
| 20.00 | 45.50 | 48.55 | 47.03 | % | 2.35 | 0 | 181 | 2.60 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:44 PM EST | |||
| 22.50 | 43.00 | 46.95 | 44.98 | % | 2.00 | 0 | 13 | 2.41 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:44 PM EST | |||
| 25.00 | 41.20 | 43.75 | 42.48 | 31.45 | 0.00 | 0.00% | 1.70 | 0 | 1,629 | 1.99 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/27/2026 3:59:44 PM EST |
| 30.00 | 36.25 | 38.10 | 37.18 | 38.70 | 0.00 | 0.00% | 1.24 | 0 | 758 | 1.62 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/27/2026 3:59:44 PM EST |
| 35.00 | 31.30 | 33.60 | 32.45 | 33.62 | 0.00 | 0.00% | 0.93 | 0 | 862 | 1.38 | 0.99 | 0.00 | -0.01 | 4/22/2026 | 4/27/2026 3:59:44 PM EST |
| 40.00 | 26.40 | 28.20 | 27.30 | 26.95 | -1.12 | -3.99% | 0.68 | 1 | 2,778 | 1.00 | 0.98 | 0.00 | -0.01 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 45.00 | 21.20 | 23.40 | 22.30 | 22.51 | +1.58 | +7.55% | 0.50 | 10 | 752 | 0.79 | 0.95 | 0.01 | -0.02 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 50.00 | 18.05 | 18.55 | 18.30 | 18.50 | +1.93 | +11.65% | 0.37 | 15 | 6,598 | 0.73 | 0.91 | 0.01 | -0.03 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 55.00 | 13.20 | 14.30 | 13.75 | 12.93 | -2.07 | -13.80% | 0.25 | 3 | 419 | 0.55 | 0.84 | 0.02 | -0.04 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 60.00 | 10.00 | 10.40 | 10.20 | 10.26 | +1.06 | +11.53% | 0.17 | 14 | 1,380 | 0.58 | 0.74 | 0.02 | -0.05 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 65.00 | 7.00 | 7.25 | 7.13 | 7.13 | +0.53 | +8.03% | 0.11 | 98 | 1,912 | 0.57 | 0.61 | 0.03 | -0.05 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 70.00 | 4.65 | 4.85 | 4.75 | 4.75 | +0.50 | +11.77% | 0.07 | 193 | 4,338 | 0.56 | 0.48 | 0.03 | -0.05 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 75.00 | 2.99 | 3.20 | 3.10 | 3.04 | +0.32 | +11.77% | 0.04 | 83 | 3,311 | 0.56 | 0.36 | 0.02 | -0.05 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 80.00 | 1.88 | 1.98 | 1.93 | 1.95 | +0.24 | +14.04% | 0.02 | 111 | 5,353 | 0.55 | 0.26 | 0.02 | -0.04 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 85.00 | 1.15 | 1.27 | 1.21 | 1.24 | +0.11 | +9.74% | 0.01 | 17 | 862 | 0.56 | 0.18 | 0.02 | -0.03 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 90.00 | 0.51 | 0.83 | 0.67 | 0.71 | 0.00 | 0.00% | 0.01 | 57 | 3,950 | 0.54 | 0.11 | 0.01 | -0.02 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 95.00 | 0.34 | 0.55 | 0.45 | 0.42 | -0.09 | -17.65% | 0.00 | 10 | 1,668 | 0.56 | 0.07 | 0.01 | -0.02 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 100.00 | 0.30 | 0.36 | 0.33 | 0.30 | -0.01 | -3.23% | 0.00 | 6 | 404 | 0.59 | 0.05 | 0.01 | -0.01 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 105.00 | 0.17 | 0.32 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.57 | 0.03 | 0.00 | -0.01 | 4/24/2026 | 4/27/2026 3:59:44 PM EST |
| 110.00 | 0.10 | 0.26 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.63 | 0.02 | 0.00 | -0.01 | 4/20/2026 | 4/27/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.01 | 0.08 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 10 | 135 | 1.90 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 15.00 | 0.01 | 0.06 | 0.04 | 0.10 | +0.09 | +900.00% | 0.00 | 4 | 164 | 1.56 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.09 | -0.01 | -10.00% | 0.00 | 6 | 368 | 1.40 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.08 | -88.89% | 0.00 | 2 | 1,244 | 1.54 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.10 | -0.09 | -47.37% | 0.00 | 5 | 1,606 | 1.14 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 28 | 4,758 | 1.24 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,255 | 1.08 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 35.00 | 0.06 | 0.13 | 0.10 | 0.29 | +0.18 | +163.64% | 0.00 | 2 | 2,990 | 0.80 | -0.01 | 0.00 | -0.01 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 40.00 | 0.10 | 0.21 | 0.16 | 0.15 | -0.07 | -31.82% | 0.00 | 2 | 1,423 | 0.71 | -0.02 | 0.00 | -0.01 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 45.00 | 0.22 | 0.44 | 0.33 | 0.31 | -0.09 | -22.50% | 0.01 | 155 | 4,983 | 0.66 | -0.05 | 0.01 | -0.02 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 50.00 | 0.54 | 0.94 | 0.74 | 0.64 | -0.16 | -20.00% | 0.01 | 15 | 1,926 | 0.63 | -0.09 | 0.01 | -0.03 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 55.00 | 1.22 | 1.39 | 1.31 | 1.31 | -0.29 | -18.13% | 0.02 | 35 | 1,510 | 0.58 | -0.16 | 0.02 | -0.04 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 60.00 | 2.46 | 2.64 | 2.55 | 2.53 | -0.47 | -15.67% | 0.04 | 24 | 3,382 | 0.56 | -0.26 | 0.02 | -0.05 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 65.00 | 4.35 | 4.55 | 4.45 | 4.30 | -0.85 | -16.51% | 0.07 | 51 | 2,039 | 0.55 | -0.39 | 0.03 | -0.05 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 70.00 | 7.00 | 7.15 | 7.08 | 6.97 | -1.08 | -13.42% | 0.10 | 18 | 634 | 0.54 | -0.52 | 0.03 | -0.05 | 4/27/2026 | 4/27/2026 3:59:44 PM EST |
| 75.00 | 10.15 | 11.70 | 10.93 | 11.55 | 0.00 | 0.00% | 0.15 | 0 | 292 | 0.60 | -0.64 | 0.02 | -0.05 | 4/24/2026 | 4/27/2026 3:59:44 PM EST |
| 80.00 | 13.95 | 15.80 | 14.88 | 14.61 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.61 | -0.74 | 0.02 | -0.04 | 4/22/2026 | 4/27/2026 3:59:44 PM EST |
| 85.00 | 18.30 | 20.20 | 19.25 | % | 0.23 | 0 | 1 | 0.63 | -0.82 | 0.02 | -0.03 | 4/27/2026 3:59:44 PM EST | |||
| 90.00 | 22.60 | 24.85 | 23.73 | 22.90 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.82 | -0.89 | 0.01 | -0.02 | 4/23/2026 | 4/27/2026 3:59:44 PM EST |
| 95.00 | 27.50 | 29.85 | 28.68 | 29.70 | 0.00 | 0.00% | 0.30 | 0 | 30 | 0.92 | -0.93 | 0.01 | -0.02 | 4/17/2026 | 4/27/2026 3:59:44 PM EST |
| 100.00 | 32.35 | 34.55 | 33.45 | % | 0.33 | 0 | 0 | 0.97 | -0.95 | 0.01 | -0.01 | 4/27/2026 3:59:44 PM EST | |||
| 105.00 | 36.30 | 38.95 | 37.63 | % | 0.36 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.01 | 4/27/2026 3:59:44 PM EST | |||
| 110.00 | 40.65 | 44.60 | 42.63 | 45.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.01 | 4/17/2026 | 4/27/2026 3:59:44 PM EST |