Options Chain for ALCOA CORP COM (AA) - $65.34 as of 5/12/2026 12:30:11 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 | 23.30 | 27.10 | 25.20 | % | 0.63 | 0 | 0 | 1.37 | 0.99 | 0.00 | 0.00 | 5/12/2026 12:58:53 PM EST | |||
| 45.00 | 18.45 | 21.00 | 19.73 | 19.05 | % | 0.44 | 7 | 0 | 1.07 | 0.97 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 12:58:53 PM EST | |
| 50.00 | 13.75 | 16.25 | 15.00 | % | 0.30 | 0 | 0 | 0.88 | 0.92 | 0.01 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 51.00 | 12.85 | 15.40 | 14.13 | 14.19 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.86 | 0.90 | 0.01 | -0.03 | 5/7/2026 | 5/12/2026 12:58:53 PM EST |
| 52.00 | 12.10 | 14.50 | 13.30 | % | 0.26 | 0 | 0 | 0.83 | 0.88 | 0.02 | -0.03 | 5/12/2026 12:58:53 PM EST | |||
| 53.00 | 11.20 | 13.70 | 12.45 | % | 0.23 | 0 | 0 | 0.81 | 0.86 | 0.02 | -0.03 | 5/12/2026 12:58:53 PM EST | |||
| 54.00 | 10.35 | 13.05 | 11.70 | % | 0.22 | 0 | 0 | 0.56 | 0.84 | 0.02 | -0.03 | 5/12/2026 12:58:53 PM EST | |||
| 55.00 | 9.50 | 12.20 | 10.85 | % | 0.20 | 0 | 0 | 0.56 | 0.82 | 0.02 | -0.04 | 5/12/2026 12:58:53 PM EST | |||
| 56.00 | 8.90 | 11.30 | 10.10 | % | 0.18 | 0 | 0 | 0.57 | 0.79 | 0.02 | -0.04 | 5/12/2026 12:58:53 PM EST | |||
| 57.00 | 8.20 | 10.60 | 9.40 | % | 0.16 | 0 | 0 | 0.58 | 0.77 | 0.03 | -0.04 | 5/12/2026 12:58:53 PM EST | |||
| 58.00 | 7.60 | 9.30 | 8.45 | % | 0.15 | 0 | 0 | 0.51 | 0.74 | 0.03 | -0.04 | 5/12/2026 12:58:53 PM EST | |||
| 59.00 | 6.80 | 9.15 | 7.98 | % | 0.14 | 0 | 0 | 0.57 | 0.71 | 0.03 | -0.05 | 5/12/2026 12:58:53 PM EST | |||
| 60.00 | 6.30 | 8.00 | 7.15 | % | 0.12 | 0 | 0 | 0.50 | 0.68 | 0.03 | -0.05 | 5/12/2026 12:58:53 PM EST | |||
| 61.00 | 5.65 | 7.80 | 6.73 | % | 0.11 | 0 | 0 | 0.56 | 0.65 | 0.03 | -0.05 | 5/12/2026 12:58:53 PM EST | |||
| 62.00 | 5.10 | 6.70 | 5.90 | % | 0.10 | 0 | 0 | 0.51 | 0.61 | 0.03 | -0.05 | 5/12/2026 12:58:53 PM EST | |||
| 63.00 | 4.65 | 6.50 | 5.58 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | 0.58 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 12:58:53 PM EST |
| 64.00 | 4.20 | 5.60 | 4.90 | 4.85 | % | 0.08 | 1 | 0 | 0.50 | 0.54 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 12:58:53 PM EST | |
| 65.00 | 3.85 | 5.10 | 4.48 | 4.88 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.51 | 0.51 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 12:58:53 PM EST |
| 66.00 | 3.30 | 4.60 | 3.95 | 4.64 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.50 | 0.48 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 12:58:53 PM EST |
| 67.00 | 2.70 | 4.50 | 3.60 | 3.15 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.53 | 0.44 | 0.03 | -0.05 | 5/7/2026 | 5/12/2026 12:58:53 PM EST |
| 68.00 | 2.48 | 3.80 | 3.14 | % | 0.05 | 0 | 0 | 0.51 | 0.41 | 0.03 | -0.05 | 5/12/2026 12:58:53 PM EST | |||
| 69.00 | 2.20 | 3.40 | 2.80 | % | 0.04 | 0 | 0 | 0.50 | 0.38 | 0.03 | -0.05 | 5/12/2026 12:58:53 PM EST | |||
| 70.00 | 2.18 | 3.35 | 2.77 | 2.60 | % | 0.04 | 1 | 0 | 0.55 | 0.35 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 12:58:53 PM EST | |
| 71.00 | 1.66 | 3.10 | 2.38 | % | 0.03 | 0 | 0 | 0.53 | 0.33 | 0.03 | -0.05 | 5/12/2026 12:58:53 PM EST | |||
| 72.00 | 1.56 | 2.58 | 2.07 | % | 0.03 | 0 | 0 | 0.51 | 0.30 | 0.03 | -0.05 | 5/12/2026 12:58:53 PM EST | |||
| 73.00 | 1.26 | 2.55 | 1.91 | % | 0.03 | 0 | 0 | 0.53 | 0.27 | 0.03 | -0.04 | 5/12/2026 12:58:53 PM EST | |||
| 74.00 | 1.29 | 2.07 | 1.68 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.52 | 0.25 | 0.03 | -0.04 | 5/11/2026 | 5/12/2026 12:58:53 PM EST |
| 75.00 | 0.80 | 2.15 | 1.48 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.52 | 0.23 | 0.03 | -0.04 | 5/11/2026 | 5/12/2026 12:58:53 PM EST |
| 76.00 | 0.82 | 1.71 | 1.27 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | 0.21 | 0.02 | -0.04 | 5/11/2026 | 5/12/2026 12:58:53 PM EST |
| 80.00 | 0.46 | 1.13 | 0.80 | 0.78 | -0.17 | -17.90% | 0.01 | 1 | 54 | 0.53 | 0.14 | 0.02 | -0.03 | 5/12/2026 | 5/12/2026 12:58:53 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.67 | 0.08 | 0.01 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.04 | 0.01 | -0.01 | 5/12/2026 12:58:53 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.01 | 5/12/2026 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | 0.00 | 5/12/2026 12:58:53 PM EST | |||
| 45.00 | 0.05 | 0.59 | 0.32 | 0.55 | +0.16 | +41.03% | 0.01 | 2 | 1 | 0.58 | -0.03 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 12:58:53 PM EST |
| 50.00 | 0.20 | 0.80 | 0.50 | 0.50 | -0.01 | -1.97% | 0.01 | 7 | 1 | 0.54 | -0.08 | 0.01 | -0.02 | 5/12/2026 | 5/12/2026 12:58:53 PM EST |
| 51.00 | 0.15 | 1.30 | 0.73 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.10 | 0.01 | -0.03 | 5/11/2026 | 5/12/2026 12:58:53 PM EST |
| 52.00 | 0.55 | 1.40 | 0.98 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.59 | -0.12 | 0.02 | -0.03 | 5/11/2026 | 5/12/2026 12:58:53 PM EST |
| 53.00 | 0.40 | 1.55 | 0.98 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.54 | -0.14 | 0.02 | -0.03 | 5/11/2026 | 5/12/2026 12:58:53 PM EST |
| 54.00 | 0.61 | 1.42 | 1.02 | % | 0.02 | 0 | 0 | 0.52 | -0.16 | 0.02 | -0.03 | 5/12/2026 12:58:53 PM EST | |||
| 55.00 | 0.99 | 1.49 | 1.24 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.53 | -0.18 | 0.02 | -0.04 | 5/11/2026 | 5/12/2026 12:58:53 PM EST |
| 56.00 | 1.05 | 2.20 | 1.63 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | -0.21 | 0.02 | -0.04 | 5/11/2026 | 5/12/2026 12:58:53 PM EST |
| 57.00 | 1.35 | 2.15 | 1.75 | 1.93 | +0.34 | +21.39% | 0.03 | 1 | 3 | 0.53 | -0.23 | 0.03 | -0.04 | 5/12/2026 | 5/12/2026 12:58:53 PM EST |
| 58.00 | 1.69 | 2.40 | 2.05 | % | 0.04 | 0 | 0 | 0.53 | -0.26 | 0.03 | -0.04 | 5/12/2026 12:58:53 PM EST | |||
| 59.00 | 1.80 | 2.86 | 2.33 | 2.24 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.52 | -0.29 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 12:58:53 PM EST |
| 60.00 | 2.32 | 3.45 | 2.89 | % | 0.05 | 0 | 0 | 0.54 | -0.32 | 0.03 | -0.05 | 5/12/2026 12:58:53 PM EST | |||
| 61.00 | 2.45 | 3.65 | 3.05 | % | 0.05 | 0 | 0 | 0.51 | -0.35 | 0.03 | -0.05 | 5/12/2026 12:58:53 PM EST | |||
| 62.00 | 3.10 | 4.20 | 3.65 | % | 0.06 | 0 | 0 | 0.53 | -0.39 | 0.03 | -0.05 | 5/12/2026 12:58:53 PM EST | |||
| 63.00 | 3.35 | 4.60 | 3.98 | 4.14 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.51 | -0.42 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 12:58:53 PM EST |
| 64.00 | 4.05 | 5.40 | 4.73 | % | 0.07 | 0 | 0 | 0.54 | -0.46 | 0.03 | -0.05 | 5/12/2026 12:58:53 PM EST | |||
| 65.00 | 4.25 | 5.65 | 4.95 | 5.00 | % | 0.08 | 10 | 0 | 0.51 | -0.49 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 12:58:53 PM EST | |
| 66.00 | 4.95 | 6.25 | 5.60 | % | 0.08 | 0 | 0 | 0.53 | -0.52 | 0.03 | -0.05 | 5/12/2026 12:58:53 PM EST | |||
| 67.00 | 5.30 | 7.10 | 6.20 | % | 0.09 | 0 | 0 | 0.51 | -0.56 | 0.03 | -0.05 | 5/12/2026 12:58:53 PM EST | |||
| 68.00 | 6.20 | 7.50 | 6.85 | % | 0.10 | 0 | 0 | 0.53 | -0.59 | 0.03 | -0.05 | 5/12/2026 12:58:53 PM EST | |||
| 69.00 | 6.50 | 8.40 | 7.45 | % | 0.11 | 0 | 0 | 0.50 | -0.62 | 0.03 | -0.05 | 5/12/2026 12:58:53 PM EST | |||
| 70.00 | 7.50 | 8.85 | 8.18 | 8.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.52 | -0.65 | 0.03 | -0.05 | 5/7/2026 | 5/12/2026 12:58:53 PM EST |
| 71.00 | 7.90 | 9.85 | 8.88 | % | 0.13 | 0 | 0 | 0.50 | -0.68 | 0.03 | -0.05 | 5/12/2026 12:58:53 PM EST | |||
| 72.00 | 8.90 | 10.35 | 9.63 | % | 0.13 | 0 | 0 | 0.52 | -0.70 | 0.03 | -0.05 | 5/12/2026 12:58:53 PM EST | |||
| 73.00 | 9.25 | 11.50 | 10.38 | % | 0.14 | 0 | 0 | 0.48 | -0.73 | 0.03 | -0.04 | 5/12/2026 12:58:53 PM EST | |||
| 74.00 | 9.70 | 12.35 | 11.03 | % | 0.15 | 0 | 0 | 0.68 | -0.75 | 0.03 | -0.04 | 5/12/2026 12:58:53 PM EST | |||
| 75.00 | 10.55 | 13.30 | 11.93 | % | 0.16 | 0 | 0 | 0.68 | -0.77 | 0.03 | -0.04 | 5/12/2026 12:58:53 PM EST | |||
| 76.00 | 11.60 | 14.10 | 12.85 | % | 0.17 | 0 | 0 | 0.68 | -0.79 | 0.02 | -0.04 | 5/12/2026 12:58:53 PM EST | |||
| 80.00 | 15.15 | 17.55 | 16.35 | % | 0.20 | 0 | 0 | 0.71 | -0.86 | 0.02 | -0.03 | 5/12/2026 12:58:53 PM EST | |||
| 85.00 | 19.85 | 22.30 | 21.08 | % | 0.25 | 0 | 0 | 0.78 | -0.92 | 0.01 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 90.00 | 24.70 | 27.20 | 25.95 | % | 0.29 | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.01 | 5/12/2026 12:58:53 PM EST | |||
| 95.00 | 29.10 | 32.10 | 30.60 | % | 0.32 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.01 | 5/12/2026 12:58:53 PM EST |