Options Chain for ALCOA CORP COM (AA) - $58.65 as of 3/20/2026 12:40:38 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 | 42.80 | 46.70 | 44.75 | 20.13 | 0.00 | 0.00% | 3.58 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 3/20/2026 12:58:54 PM EST |
| 15.00 | 40.25 | 44.25 | 42.25 | 22.40 | 0.00 | 0.00% | 2.82 | 0 | 3 | 2.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 3/20/2026 12:58:54 PM EST |
| 17.50 | 37.85 | 41.75 | 39.80 | 28.99 | 0.00 | 0.00% | 2.27 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 3/20/2026 12:58:54 PM EST |
| 20.00 | 35.40 | 39.40 | 37.40 | 38.00 | 0.00 | 0.00% | 1.87 | 0 | 181 | 1.94 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/20/2026 12:58:54 PM EST |
| 22.50 | 32.95 | 36.85 | 34.90 | 40.50 | 0.00 | 0.00% | 1.55 | 0 | 13 | 1.73 | 0.99 | 0.00 | 0.00 | 2/9/2026 | 3/20/2026 12:58:54 PM EST |
| 25.00 | 32.05 | 33.70 | 32.88 | 34.55 | 0.00 | 0.00% | 1.32 | 0 | 1,629 | 1.37 | 0.99 | 0.00 | -0.01 | 3/6/2026 | 3/20/2026 12:58:54 PM EST |
| 30.00 | 27.15 | 28.95 | 28.05 | 28.25 | -1.02 | -3.49% | 0.94 | 5 | 774 | 1.16 | 0.97 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 12:58:54 PM EST |
| 35.00 | 22.70 | 24.35 | 23.53 | 33.40 | 0.00 | 0.00% | 0.67 | 0 | 894 | 0.79 | 0.93 | 0.01 | -0.02 | 3/17/2026 | 3/20/2026 12:58:54 PM EST |
| 40.00 | 18.50 | 20.10 | 19.30 | 20.01 | 0.00 | 0.00% | 0.48 | 0 | 2,855 | 0.78 | 0.88 | 0.01 | -0.03 | 3/19/2026 | 3/20/2026 12:58:54 PM EST |
| 45.00 | 14.70 | 15.45 | 15.08 | 15.10 | 0.00 | 0.00% | 0.34 | 0 | 743 | 0.71 | 0.81 | 0.01 | -0.03 | 3/19/2026 | 3/20/2026 12:58:54 PM EST |
| 50.00 | 11.35 | 11.90 | 11.63 | 12.00 | -1.00 | -7.70% | 0.23 | 15 | 6,611 | 0.68 | 0.72 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 12:58:54 PM EST |
| 55.00 | 8.60 | 8.95 | 8.78 | 9.15 | -0.85 | -8.50% | 0.16 | 13 | 456 | 0.69 | 0.62 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 12:58:54 PM EST |
| 60.00 | 6.45 | 6.65 | 6.55 | 6.95 | -0.75 | -9.74% | 0.11 | 19 | 1,026 | 0.66 | 0.52 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 12:58:54 PM EST |
| 65.00 | 4.65 | 4.90 | 4.78 | 5.10 | -0.65 | -11.31% | 0.07 | 19 | 1,828 | 0.65 | 0.42 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 12:58:54 PM EST |
| 70.00 | 3.30 | 3.50 | 3.40 | 3.55 | -0.65 | -15.48% | 0.05 | 502 | 3,876 | 0.66 | 0.33 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 12:58:54 PM EST |
| 75.00 | 2.41 | 2.55 | 2.48 | 2.60 | -0.45 | -14.76% | 0.03 | 12 | 2,111 | 0.65 | 0.26 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 12:58:54 PM EST |
| 80.00 | 1.74 | 1.85 | 1.80 | 1.80 | -0.60 | -25.00% | 0.02 | 48 | 4,740 | 0.65 | 0.20 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 12:58:54 PM EST |
| 85.00 | 1.21 | 1.50 | 1.36 | 1.38 | -0.34 | -19.77% | 0.02 | 4 | 87 | 0.67 | 0.16 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 12:58:54 PM EST |
| 90.00 | 0.88 | 1.08 | 0.98 | 0.98 | -0.16 | -14.04% | 0.01 | 4 | 2,513 | 0.67 | 0.12 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 12:58:54 PM EST |
| 95.00 | 0.61 | 1.16 | 0.89 | 0.77 | -0.19 | -19.80% | 0.01 | 5 | 131 | 0.70 | 0.09 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.09 | 0 | 48 | 2.79 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 3/20/2026 12:58:54 PM EST |
| 15.00 | 0.00 | 1.25 | 0.63 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 152 | 2.09 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 12:58:54 PM EST |
| 17.50 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 319 | 2.20 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 12:58:54 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,232 | 1.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:58:54 PM EST |
| 22.50 | 0.02 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,596 | 0.85 | -0.01 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 12:58:54 PM EST |
| 25.00 | 0.08 | 0.22 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4,730 | 0.85 | -0.01 | 0.00 | -0.01 | 3/9/2026 | 3/20/2026 12:58:54 PM EST |
| 30.00 | 0.22 | 0.44 | 0.33 | 0.32 | -0.10 | -23.81% | 0.01 | 2 | 1,132 | 0.79 | -0.03 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 12:58:54 PM EST |
| 35.00 | 0.59 | 0.79 | 0.69 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 3,258 | 0.75 | -0.07 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 12:58:54 PM EST |
| 40.00 | 1.26 | 1.65 | 1.46 | 1.46 | 0.00 | 0.00% | 0.04 | 0 | 1,427 | 0.74 | -0.12 | 0.01 | -0.03 | 3/19/2026 | 3/20/2026 12:58:54 PM EST |
| 45.00 | 2.37 | 2.50 | 2.44 | 2.45 | +0.20 | +8.89% | 0.05 | 3,567 | 2,324 | 0.70 | -0.19 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 12:58:54 PM EST |
| 50.00 | 3.90 | 4.10 | 4.00 | 4.00 | +0.20 | +5.27% | 0.08 | 8 | 1,670 | 0.68 | -0.28 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 12:58:54 PM EST |
| 55.00 | 6.00 | 6.30 | 6.15 | 5.82 | +0.14 | +2.47% | 0.11 | 1 | 1,301 | 0.67 | -0.38 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 12:58:54 PM EST |
| 60.00 | 8.70 | 9.10 | 8.90 | 8.25 | 0.00 | 0.00% | 0.15 | 0 | 2,764 | 0.67 | -0.48 | 0.02 | -0.04 | 3/19/2026 | 3/20/2026 12:58:54 PM EST |
| 65.00 | 11.65 | 12.35 | 12.00 | 10.87 | 0.00 | 0.00% | 0.18 | 0 | 1,263 | 0.65 | -0.58 | 0.02 | -0.04 | 3/19/2026 | 3/20/2026 12:58:54 PM EST |
| 70.00 | 15.35 | 16.15 | 15.75 | 11.20 | 0.00 | 0.00% | 0.23 | 0 | 347 | 0.66 | -0.67 | 0.02 | -0.04 | 3/18/2026 | 3/20/2026 12:58:54 PM EST |
| 75.00 | 19.45 | 20.15 | 19.80 | 13.90 | 0.00 | 0.00% | 0.26 | 0 | 71 | 0.66 | -0.74 | 0.02 | -0.04 | 3/16/2026 | 3/20/2026 12:58:54 PM EST |
| 80.00 | 23.15 | 24.55 | 23.85 | 19.90 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.62 | -0.80 | 0.02 | -0.03 | 2/25/2026 | 3/20/2026 12:58:54 PM EST |
| 85.00 | 27.50 | 29.10 | 28.30 | 25.34 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.74 | -0.84 | 0.01 | -0.03 | 2/10/2026 | 3/20/2026 12:58:54 PM EST |
| 90.00 | 32.15 | 33.90 | 33.03 | % | 0.37 | 0 | 0 | 0.78 | -0.88 | 0.01 | -0.02 | 3/20/2026 12:58:54 PM EST | |||
| 95.00 | 36.90 | 38.70 | 37.80 | % | 0.40 | 0 | 0 | 0.81 | -0.91 | 0.01 | -0.02 | 3/20/2026 12:58:54 PM EST |