Options Chain for ALCOA CORP COM (AA) - $65.67 as of 4/24/2026 6:00:40 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 | 24.25 | 28.05 | 26.15 | % | 0.65 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 45.00 | 19.60 | 22.55 | 21.08 | % | 0.47 | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 50.00 | 14.95 | 17.70 | 16.33 | % | 0.33 | 0 | 0 | 0.88 | 0.92 | 0.01 | -0.03 | 4/24/2026 3:59:37 PM EST | |||
| 55.00 | 10.55 | 13.50 | 12.03 | % | 0.22 | 0 | 0 | 0.80 | 0.84 | 0.02 | -0.04 | 4/24/2026 3:59:37 PM EST | |||
| 56.00 | 9.70 | 13.40 | 11.55 | % | 0.21 | 0 | 0 | 0.88 | 0.82 | 0.02 | -0.05 | 4/24/2026 3:59:37 PM EST | |||
| 57.00 | 8.95 | 12.65 | 10.80 | % | 0.19 | 0 | 0 | 0.87 | 0.80 | 0.02 | -0.05 | 4/24/2026 3:59:37 PM EST | |||
| 58.00 | 8.15 | 11.10 | 9.63 | % | 0.17 | 0 | 0 | 0.74 | 0.78 | 0.02 | -0.05 | 4/24/2026 3:59:37 PM EST | |||
| 59.00 | 7.40 | 10.55 | 8.98 | % | 0.15 | 0 | 0 | 0.50 | 0.75 | 0.02 | -0.05 | 4/24/2026 3:59:37 PM EST | |||
| 60.00 | 8.25 | 9.00 | 8.63 | % | 0.14 | 0 | 0 | 0.58 | 0.72 | 0.03 | -0.06 | 4/24/2026 3:59:37 PM EST | |||
| 61.00 | 7.60 | 8.35 | 7.98 | % | 0.13 | 0 | 0 | 0.58 | 0.70 | 0.03 | -0.06 | 4/24/2026 3:59:37 PM EST | |||
| 62.00 | 6.80 | 7.75 | 7.28 | % | 0.12 | 0 | 0 | 0.57 | 0.67 | 0.03 | -0.06 | 4/24/2026 3:59:37 PM EST | |||
| 63.00 | 6.40 | 7.05 | 6.73 | 6.47 | % | 0.11 | 10 | 0 | 0.57 | 0.64 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:37 PM EST | |
| 64.00 | 5.65 | 6.55 | 6.10 | 5.92 | % | 0.10 | 10 | 0 | 0.56 | 0.61 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:37 PM EST | |
| 65.00 | 5.20 | 5.95 | 5.58 | 5.55 | % | 0.09 | 13 | 0 | 0.56 | 0.58 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:37 PM EST | |
| 66.00 | 4.70 | 5.50 | 5.10 | % | 0.08 | 0 | 0 | 0.56 | 0.54 | 0.03 | -0.06 | 4/24/2026 3:59:37 PM EST | |||
| 67.00 | 4.40 | 5.20 | 4.80 | % | 0.07 | 0 | 0 | 0.58 | 0.51 | 0.03 | -0.06 | 4/24/2026 3:59:37 PM EST | |||
| 68.00 | 3.90 | 4.60 | 4.25 | % | 0.06 | 0 | 0 | 0.56 | 0.48 | 0.03 | -0.06 | 4/24/2026 3:59:37 PM EST | |||
| 69.00 | 3.60 | 4.40 | 4.00 | % | 0.06 | 0 | 0 | 0.58 | 0.45 | 0.03 | -0.06 | 4/24/2026 3:59:37 PM EST | |||
| 70.00 | 3.25 | 3.75 | 3.50 | 3.55 | % | 0.05 | 3 | 0 | 0.56 | 0.42 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:37 PM EST | |
| 71.00 | 2.90 | 3.75 | 3.33 | % | 0.05 | 0 | 0 | 0.58 | 0.39 | 0.03 | -0.06 | 4/24/2026 3:59:37 PM EST | |||
| 72.00 | 2.08 | 3.25 | 2.67 | % | 0.04 | 0 | 0 | 0.54 | 0.36 | 0.03 | -0.06 | 4/24/2026 3:59:37 PM EST | |||
| 73.00 | 2.28 | 3.35 | 2.82 | % | 0.04 | 0 | 0 | 0.59 | 0.34 | 0.03 | -0.06 | 4/24/2026 3:59:37 PM EST | |||
| 74.00 | 1.57 | 2.75 | 2.16 | % | 0.03 | 0 | 0 | 0.54 | 0.31 | 0.03 | -0.05 | 4/24/2026 3:59:37 PM EST | |||
| 75.00 | 1.68 | 2.64 | 2.16 | % | 0.03 | 0 | 0 | 0.57 | 0.28 | 0.03 | -0.05 | 4/24/2026 3:59:37 PM EST | |||
| 76.00 | 1.64 | 2.17 | 1.91 | % | 0.03 | 0 | 0 | 0.57 | 0.26 | 0.03 | -0.05 | 4/24/2026 3:59:37 PM EST | |||
| 77.00 | 1.47 | 1.80 | 1.64 | 1.68 | % | 0.02 | 3 | 0 | 0.56 | 0.24 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:37 PM EST | |
| 78.00 | 0.95 | 2.06 | 1.51 | % | 0.02 | 0 | 0 | 0.56 | 0.22 | 0.02 | -0.04 | 4/24/2026 3:59:37 PM EST | |||
| 79.00 | 1.03 | 1.71 | 1.37 | % | 0.02 | 0 | 0 | 0.57 | 0.20 | 0.02 | -0.04 | 4/24/2026 3:59:37 PM EST | |||
| 80.00 | 0.73 | 1.55 | 1.14 | 1.56 | % | 0.01 | 1 | 0 | 0.55 | 0.18 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:37 PM EST | |
| 81.00 | 0.40 | 1.63 | 1.02 | 1.28 | % | 0.01 | 1 | 0 | 0.54 | 0.16 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:37 PM EST | |
| 82.00 | 0.55 | 2.98 | 1.77 | % | 0.02 | 0 | 0 | 0.68 | 0.15 | 0.02 | -0.03 | 4/24/2026 3:59:37 PM EST | |||
| 83.00 | 0.71 | 2.89 | 1.80 | % | 0.02 | 0 | 0 | 0.71 | 0.13 | 0.02 | -0.03 | 4/24/2026 3:59:37 PM EST | |||
| 85.00 | 0.38 | 1.65 | 1.02 | % | 0.01 | 0 | 0 | 0.62 | 0.11 | 0.01 | -0.03 | 4/24/2026 3:59:37 PM EST | |||
| 90.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.99 | 0.06 | 0.01 | -0.02 | 4/24/2026 3:59:37 PM EST | |||
| 95.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 0.97 | 0.03 | 0.01 | -0.01 | 4/24/2026 3:59:37 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 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 45.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.95 | -0.03 | 0.00 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 50.00 | 0.46 | 0.66 | 0.56 | 0.50 | % | 0.01 | 50 | 0 | 0.64 | -0.08 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:37 PM EST | |
| 55.00 | 1.03 | 3.20 | 2.12 | % | 0.04 | 0 | 0 | 0.75 | -0.16 | 0.02 | -0.04 | 4/24/2026 3:59:37 PM EST | |||
| 56.00 | 1.08 | 1.76 | 1.42 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.60 | -0.18 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 57.00 | 1.31 | 2.20 | 1.76 | % | 0.03 | 0 | 0 | 0.61 | -0.20 | 0.02 | -0.05 | 4/24/2026 3:59:37 PM EST | |||
| 58.00 | 1.62 | 2.40 | 2.01 | 1.88 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.61 | -0.23 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 59.00 | 1.81 | 2.57 | 2.19 | 2.25 | % | 0.04 | 3 | 0 | 0.59 | -0.25 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:37 PM EST | |
| 60.00 | 2.10 | 2.60 | 2.35 | 2.35 | +1.37 | +139.80% | 0.04 | 9 | 1 | 0.57 | -0.28 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 61.00 | 2.24 | 2.99 | 2.62 | 2.67 | +0.49 | +22.48% | 0.04 | 2 | 1 | 0.56 | -0.30 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 62.00 | 2.87 | 3.65 | 3.26 | % | 0.05 | 0 | 0 | 0.59 | -0.33 | 0.03 | -0.06 | 4/24/2026 3:59:37 PM EST | |||
| 63.00 | 3.00 | 4.05 | 3.53 | % | 0.06 | 0 | 0 | 0.57 | -0.36 | 0.03 | -0.06 | 4/24/2026 3:59:37 PM EST | |||
| 64.00 | 3.65 | 4.50 | 4.08 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.58 | -0.39 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 65.00 | 3.85 | 4.95 | 4.40 | 2.47 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | -0.42 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 66.00 | 4.60 | 5.25 | 4.93 | 5.05 | % | 0.07 | 3 | 0 | 0.56 | -0.46 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:37 PM EST | |
| 67.00 | 4.95 | 6.00 | 5.48 | % | 0.08 | 0 | 0 | 0.57 | -0.49 | 0.03 | -0.06 | 4/24/2026 3:59:37 PM EST | |||
| 68.00 | 5.55 | 6.60 | 6.08 | % | 0.09 | 0 | 0 | 0.57 | -0.52 | 0.03 | -0.06 | 4/24/2026 3:59:37 PM EST | |||
| 69.00 | 6.00 | 7.15 | 6.58 | % | 0.10 | 0 | 0 | 0.56 | -0.55 | 0.03 | -0.06 | 4/24/2026 3:59:37 PM EST | |||
| 70.00 | 6.95 | 7.80 | 7.38 | % | 0.11 | 0 | 0 | 0.57 | -0.58 | 0.03 | -0.06 | 4/24/2026 3:59:37 PM EST | |||
| 71.00 | 7.40 | 8.45 | 7.93 | % | 0.11 | 0 | 0 | 0.56 | -0.61 | 0.03 | -0.06 | 4/24/2026 3:59:37 PM EST | |||
| 72.00 | 8.35 | 9.10 | 8.73 | % | 0.12 | 0 | 0 | 0.57 | -0.64 | 0.03 | -0.06 | 4/24/2026 3:59:37 PM EST | |||
| 73.00 | 8.90 | 9.85 | 9.38 | % | 0.13 | 0 | 0 | 0.57 | -0.66 | 0.03 | -0.06 | 4/24/2026 3:59:37 PM EST | |||
| 74.00 | 8.70 | 11.70 | 10.20 | % | 0.14 | 0 | 0 | 0.56 | -0.69 | 0.03 | -0.05 | 4/24/2026 3:59:37 PM EST | |||
| 75.00 | 10.60 | 11.30 | 10.95 | 10.32 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.58 | -0.72 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 76.00 | 10.40 | 13.30 | 11.85 | % | 0.16 | 0 | 0 | 0.57 | -0.74 | 0.03 | -0.05 | 4/24/2026 3:59:37 PM EST | |||
| 77.00 | 11.15 | 14.20 | 12.68 | % | 0.16 | 0 | 0 | 0.56 | -0.76 | 0.03 | -0.05 | 4/24/2026 3:59:37 PM EST | |||
| 78.00 | 12.05 | 15.10 | 13.58 | % | 0.17 | 0 | 0 | 0.55 | -0.78 | 0.02 | -0.04 | 4/24/2026 3:59:37 PM EST | |||
| 79.00 | 13.10 | 15.90 | 14.50 | % | 0.18 | 0 | 0 | 0.58 | -0.80 | 0.02 | -0.04 | 4/24/2026 3:59:37 PM EST | |||
| 80.00 | 13.80 | 16.80 | 15.30 | % | 0.19 | 0 | 0 | 0.83 | -0.82 | 0.02 | -0.04 | 4/24/2026 3:59:37 PM EST | |||
| 81.00 | 14.85 | 17.65 | 16.25 | % | 0.20 | 0 | 0 | 0.83 | -0.84 | 0.02 | -0.04 | 4/24/2026 3:59:37 PM EST | |||
| 82.00 | 15.80 | 18.55 | 17.18 | % | 0.21 | 0 | 0 | 0.85 | -0.85 | 0.02 | -0.03 | 4/24/2026 3:59:37 PM EST | |||
| 83.00 | 16.70 | 19.45 | 18.08 | % | 0.22 | 0 | 0 | 0.86 | -0.87 | 0.02 | -0.03 | 4/24/2026 3:59:37 PM EST | |||
| 85.00 | 18.55 | 21.25 | 19.90 | % | 0.23 | 0 | 0 | 0.88 | -0.89 | 0.01 | -0.03 | 4/24/2026 3:59:37 PM EST | |||
| 90.00 | 23.35 | 26.00 | 24.68 | % | 0.27 | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.02 | 4/24/2026 3:59:37 PM EST | |||
| 95.00 | 28.20 | 30.85 | 29.53 | % | 0.31 | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:37 PM EST |