Options Chain for ALCOA CORP COM (AA) - $67.62 as of 5/12/2026 8:30:16 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 | 53.30 | 57.20 | 55.25 | % | 4.42 | 0 | 1 | 4.62 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:44 PM EST | |||
| 15.00 | 50.80 | 54.70 | 52.75 | % | 3.52 | 0 | 3 | 4.10 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:44 PM EST | |||
| 17.50 | 48.25 | 52.25 | 50.25 | % | 2.87 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:44 PM EST | |||
| 20.00 | 45.85 | 49.70 | 47.78 | 43.60 | -1.40 | -3.12% | 2.39 | 1 | 182 | 3.33 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 22.50 | 43.30 | 47.25 | 45.28 | % | 2.01 | 0 | 13 | 3.02 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:44 PM EST | |||
| 25.00 | 40.90 | 44.75 | 42.83 | 40.25 | +8.80 | +27.99% | 1.71 | 2 | 1,629 | 2.76 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 30.00 | 36.45 | 39.10 | 37.78 | 35.18 | 0.00 | 0.00% | 1.26 | 0 | 759 | 2.07 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:44 PM EST |
| 35.00 | 31.05 | 34.75 | 32.90 | 29.97 | 0.00 | 0.00% | 0.94 | 0 | 859 | 1.95 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:44 PM EST |
| 40.00 | 26.95 | 29.20 | 28.08 | 24.39 | 0.00 | 0.00% | 0.70 | 0 | 2,712 | 1.46 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/12/2026 3:59:44 PM EST |
| 45.00 | 21.10 | 23.75 | 22.43 | 18.55 | -0.98 | -5.02% | 0.50 | 1 | 729 | 1.07 | 0.98 | 0.00 | -0.02 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 50.00 | 17.00 | 18.75 | 17.88 | 14.40 | -1.35 | -8.58% | 0.36 | 4 | 6,560 | 0.85 | 0.94 | 0.01 | -0.03 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 55.00 | 12.10 | 14.15 | 13.13 | 13.17 | +2.32 | +21.39% | 0.24 | 61 | 402 | 0.72 | 0.87 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 60.00 | 9.45 | 10.00 | 9.73 | 9.50 | +1.95 | +25.83% | 0.16 | 108 | 1,468 | 0.59 | 0.77 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 65.00 | 6.30 | 6.55 | 6.43 | 6.42 | +1.92 | +42.67% | 0.10 | 142 | 2,077 | 0.57 | 0.63 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 70.00 | 3.90 | 4.05 | 3.98 | 3.95 | +1.35 | +51.93% | 0.06 | 8,651 | 5,766 | 0.56 | 0.47 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 75.00 | 2.30 | 2.40 | 2.35 | 2.37 | +0.89 | +60.14% | 0.03 | 855 | 4,914 | 0.57 | 0.32 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 80.00 | 1.29 | 1.47 | 1.38 | 1.39 | +0.67 | +93.06% | 0.02 | 426 | 5,273 | 0.58 | 0.21 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 85.00 | 0.70 | 0.83 | 0.77 | 0.81 | +0.40 | +97.57% | 0.01 | 207 | 884 | 0.58 | 0.13 | 0.02 | -0.04 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 90.00 | 0.18 | 0.67 | 0.43 | 0.44 | +0.18 | +69.24% | 0.00 | 26 | 3,898 | 0.58 | 0.08 | 0.01 | -0.03 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 95.00 | 0.03 | 1.05 | 0.54 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,641 | 0.64 | 0.04 | 0.01 | -0.02 | 5/8/2026 | 5/12/2026 3:59:44 PM EST |
| 100.00 | 0.07 | 0.17 | 0.12 | 0.15 | +0.06 | +66.67% | 0.00 | 106 | 404 | 0.59 | 0.03 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 105.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.74 | 0.01 | 0.00 | -0.01 | 5/11/2026 | 5/12/2026 3:59:44 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.31 | 0.01 | 0.00 | 0.00 | 4/30/2026 | 5/12/2026 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 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 151 | 2.38 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 3:59:44 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.13 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:44 PM EST |
| 17.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.92 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:44 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,252 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:44 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 1,622 | 1.57 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 4,758 | 1.33 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.26 | 0.13 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 1,362 | 1.40 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,317 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:44 PM EST |
| 40.00 | 0.05 | 0.45 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,430 | 0.90 | -0.01 | 0.00 | -0.01 | 5/11/2026 | 5/12/2026 3:59:44 PM EST |
| 45.00 | 0.12 | 0.28 | 0.20 | 0.20 | -0.01 | -4.77% | 0.00 | 74 | 4,924 | 0.73 | -0.02 | 0.00 | -0.02 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 50.00 | 0.24 | 0.42 | 0.33 | 0.36 | -0.04 | -10.00% | 0.01 | 147 | 1,962 | 0.63 | -0.06 | 0.01 | -0.03 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 55.00 | 0.75 | 0.88 | 0.82 | 0.84 | -0.17 | -16.84% | 0.01 | 251 | 1,649 | 0.61 | -0.13 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 60.00 | 1.71 | 1.91 | 1.81 | 1.78 | -0.36 | -16.83% | 0.03 | 112 | 3,549 | 0.59 | -0.23 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 65.00 | 3.45 | 3.65 | 3.55 | 3.50 | -0.80 | -18.61% | 0.05 | 85 | 2,107 | 0.58 | -0.37 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 70.00 | 6.00 | 6.25 | 6.13 | 6.05 | -1.05 | -14.79% | 0.09 | 11 | 649 | 0.58 | -0.53 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 75.00 | 9.15 | 9.80 | 9.48 | 9.35 | -1.50 | -13.83% | 0.13 | 2 | 292 | 0.58 | -0.68 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 80.00 | 13.15 | 15.40 | 14.28 | 14.61 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.69 | -0.79 | 0.02 | -0.05 | 4/22/2026 | 5/12/2026 3:59:44 PM EST |
| 85.00 | 17.45 | 19.80 | 18.63 | % | 0.22 | 0 | 1 | 0.90 | -0.87 | 0.02 | -0.04 | 5/12/2026 3:59:44 PM EST | |||
| 90.00 | 22.15 | 23.85 | 23.00 | 22.90 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.87 | -0.92 | 0.01 | -0.03 | 4/23/2026 | 5/12/2026 3:59:44 PM EST |
| 95.00 | 26.60 | 29.30 | 27.95 | 29.91 | +0.21 | +0.71% | 0.29 | 2 | 30 | 1.05 | -0.96 | 0.01 | -0.02 | 5/12/2026 | 5/12/2026 3:59:44 PM EST |
| 100.00 | 30.40 | 34.30 | 32.35 | % | 0.32 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.01 | 5/12/2026 3:59:44 PM EST | |||
| 105.00 | 35.80 | 39.30 | 37.55 | % | 0.36 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 5/12/2026 3:59:44 PM EST | |||
| 110.00 | 40.35 | 44.25 | 42.30 | 45.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 4/17/2026 | 5/12/2026 3:59:44 PM EST |