Options Chain for ALCOA CORP COM (AA) - $77.76 as of 6/2/2026 12:20:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.10 | 45.20 | 43.15 | % | 1.08 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 45.00 | 36.15 | 40.25 | 38.20 | % | 0.85 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 50.00 | 31.45 | 35.25 | 33.35 | % | 0.67 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 55.00 | 26.55 | 30.05 | 28.30 | 27.44 | % | 0.51 | 1 | 0 | 1.37 | 0.99 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 11:58:59 AM EST | |
| 60.00 | 21.80 | 25.30 | 23.55 | % | 0.39 | 0 | 0 | 1.19 | 0.95 | 0.01 | -0.02 | 6/2/2026 11:58:59 AM EST | |||
| 61.00 | 20.85 | 24.35 | 22.60 | % | 0.37 | 0 | 0 | 1.16 | 0.94 | 0.01 | -0.02 | 6/2/2026 11:58:59 AM EST | |||
| 62.00 | 19.90 | 22.85 | 21.38 | % | 0.34 | 0 | 0 | 1.03 | 0.92 | 0.01 | -0.03 | 6/2/2026 11:58:59 AM EST | |||
| 63.00 | 19.00 | 22.75 | 20.88 | % | 0.33 | 0 | 0 | 1.10 | 0.91 | 0.01 | -0.03 | 6/2/2026 11:58:59 AM EST | |||
| 64.00 | 18.10 | 21.85 | 19.98 | % | 0.31 | 0 | 0 | 1.07 | 0.90 | 0.01 | -0.03 | 6/2/2026 11:58:59 AM EST | |||
| 65.00 | 17.20 | 21.00 | 19.10 | % | 0.29 | 0 | 0 | 1.04 | 0.89 | 0.01 | -0.04 | 6/2/2026 11:58:59 AM EST | |||
| 66.00 | 16.35 | 20.00 | 18.18 | % | 0.28 | 0 | 0 | 1.04 | 0.87 | 0.01 | -0.04 | 6/2/2026 11:58:59 AM EST | |||
| 67.00 | 15.50 | 19.30 | 17.40 | % | 0.26 | 0 | 0 | 1.00 | 0.85 | 0.01 | -0.04 | 6/2/2026 11:58:59 AM EST | |||
| 68.00 | 14.70 | 18.20 | 16.45 | % | 0.24 | 0 | 0 | 0.99 | 0.84 | 0.01 | -0.05 | 6/2/2026 11:58:59 AM EST | |||
| 69.00 | 13.80 | 17.40 | 15.60 | % | 0.23 | 0 | 0 | 0.70 | 0.82 | 0.02 | -0.05 | 6/2/2026 11:58:59 AM EST | |||
| 70.00 | 13.20 | 16.60 | 14.90 | 10.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.71 | 0.80 | 0.02 | -0.06 | 6/1/2026 | 6/2/2026 11:58:59 AM EST |
| 71.00 | 12.40 | 15.90 | 14.15 | 9.10 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.72 | 0.78 | 0.02 | -0.06 | 5/29/2026 | 6/2/2026 11:58:59 AM EST |
| 72.00 | 11.70 | 15.20 | 13.45 | % | 0.19 | 0 | 0 | 0.72 | 0.76 | 0.02 | -0.06 | 6/2/2026 11:58:59 AM EST | |||
| 73.00 | 11.00 | 14.35 | 12.68 | % | 0.17 | 0 | 0 | 0.71 | 0.74 | 0.02 | -0.07 | 6/2/2026 11:58:59 AM EST | |||
| 74.00 | 10.35 | 13.10 | 11.73 | % | 0.16 | 0 | 0 | 0.68 | 0.72 | 0.02 | -0.07 | 6/2/2026 11:58:59 AM EST | |||
| 75.00 | 9.75 | 12.80 | 11.28 | 6.95 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.70 | 0.70 | 0.02 | -0.07 | 5/29/2026 | 6/2/2026 11:58:59 AM EST |
| 76.00 | 9.15 | 11.80 | 10.48 | % | 0.14 | 0 | 0 | 0.65 | 0.68 | 0.02 | -0.07 | 6/2/2026 11:58:59 AM EST | |||
| 77.00 | 8.55 | 10.80 | 9.68 | 8.55 | +0.90 | +11.77% | 0.13 | 1 | 2 | 0.65 | 0.66 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 78.00 | 7.95 | 10.20 | 9.08 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.66 | 0.63 | 0.02 | -0.08 | 5/28/2026 | 6/2/2026 11:58:59 AM EST |
| 79.00 | 7.40 | 9.55 | 8.48 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | 0.61 | 0.02 | -0.08 | 6/1/2026 | 6/2/2026 11:58:59 AM EST |
| 80.00 | 7.30 | 9.05 | 8.18 | 5.97 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.66 | 0.59 | 0.02 | -0.08 | 6/1/2026 | 6/2/2026 11:58:59 AM EST |
| 81.00 | 6.40 | 8.45 | 7.43 | 5.78 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.64 | 0.57 | 0.02 | -0.08 | 6/1/2026 | 6/2/2026 11:58:59 AM EST |
| 82.00 | 5.90 | 7.95 | 6.93 | 5.91 | +1.64 | +38.41% | 0.08 | 1 | 2 | 0.64 | 0.54 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 83.00 | 5.60 | 7.45 | 6.53 | % | 0.08 | 0 | 0 | 0.65 | 0.52 | 0.02 | -0.08 | 6/2/2026 11:58:59 AM EST | |||
| 84.00 | 5.35 | 7.00 | 6.18 | % | 0.07 | 0 | 0 | 0.63 | 0.50 | 0.02 | -0.08 | 6/2/2026 11:58:59 AM EST | |||
| 85.00 | 5.45 | 6.70 | 6.08 | 5.91 | +1.71 | +40.72% | 0.07 | 5 | 29 | 0.68 | 0.48 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 86.00 | 4.05 | 6.20 | 5.13 | % | 0.06 | 0 | 0 | 0.63 | 0.45 | 0.02 | -0.08 | 6/2/2026 11:58:59 AM EST | |||
| 87.00 | 3.65 | 6.30 | 4.98 | % | 0.06 | 0 | 0 | 0.65 | 0.43 | 0.02 | -0.08 | 6/2/2026 11:58:59 AM EST | |||
| 88.00 | 3.80 | 5.50 | 4.65 | % | 0.05 | 0 | 0 | 0.65 | 0.41 | 0.02 | -0.08 | 6/2/2026 11:58:59 AM EST | |||
| 89.00 | 3.10 | 5.20 | 4.15 | % | 0.05 | 0 | 0 | 0.63 | 0.39 | 0.02 | -0.08 | 6/2/2026 11:58:59 AM EST | |||
| 90.00 | 3.25 | 4.95 | 4.10 | 2.89 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.66 | 0.37 | 0.02 | -0.08 | 6/1/2026 | 6/2/2026 11:58:59 AM EST |
| 95.00 | 2.16 | 3.70 | 2.93 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.68 | 0.28 | 0.02 | -0.07 | 6/1/2026 | 6/2/2026 11:58:59 AM 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 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 45.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 55.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 1.26 | -0.01 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 60.00 | 0.00 | 2.48 | 1.24 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.09 | -0.05 | 0.01 | -0.02 | 6/1/2026 | 6/2/2026 11:58:59 AM EST |
| 61.00 | 0.05 | 1.49 | 0.77 | 0.67 | -0.82 | -55.04% | 0.01 | 1 | 12 | 0.65 | -0.07 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 62.00 | 0.11 | 2.00 | 1.06 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.69 | -0.08 | 0.01 | -0.03 | 5/29/2026 | 6/2/2026 11:58:59 AM EST |
| 63.00 | 0.00 | 2.65 | 1.33 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.99 | -0.09 | 0.01 | -0.03 | 6/1/2026 | 6/2/2026 11:58:59 AM EST |
| 64.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.97 | -0.10 | 0.01 | -0.03 | 6/2/2026 11:58:59 AM EST | |||
| 65.00 | 0.00 | 2.85 | 1.43 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.95 | -0.11 | 0.01 | -0.04 | 5/28/2026 | 6/2/2026 11:58:59 AM EST |
| 66.00 | 0.20 | 2.99 | 1.60 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | -0.13 | 0.01 | -0.04 | 5/28/2026 | 6/2/2026 11:58:59 AM EST |
| 67.00 | 0.10 | 3.15 | 1.63 | % | 0.02 | 0 | 0 | 0.62 | -0.15 | 0.01 | -0.04 | 6/2/2026 11:58:59 AM EST | |||
| 68.00 | 1.02 | 3.30 | 2.16 | 2.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.72 | -0.16 | 0.01 | -0.05 | 6/1/2026 | 6/2/2026 11:58:59 AM EST |
| 69.00 | 0.71 | 3.50 | 2.11 | % | 0.03 | 0 | 0 | 0.67 | -0.18 | 0.02 | -0.05 | 6/2/2026 11:58:59 AM EST | |||
| 70.00 | 1.01 | 3.05 | 2.03 | 2.71 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.64 | -0.20 | 0.02 | -0.06 | 6/1/2026 | 6/2/2026 11:58:59 AM EST |
| 71.00 | 1.35 | 3.45 | 2.40 | % | 0.03 | 0 | 0 | 0.69 | -0.22 | 0.02 | -0.06 | 6/2/2026 11:58:59 AM EST | |||
| 72.00 | 1.87 | 3.95 | 2.91 | % | 0.04 | 0 | 0 | 0.68 | -0.24 | 0.02 | -0.06 | 6/2/2026 11:58:59 AM EST | |||
| 73.00 | 2.36 | 3.05 | 2.71 | 2.65 | -1.44 | -35.21% | 0.04 | 6 | 12 | 0.62 | -0.26 | 0.02 | -0.07 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 74.00 | 2.66 | 4.35 | 3.51 | 3.76 | % | 0.05 | 13 | 0 | 0.68 | -0.28 | 0.02 | -0.07 | 6/2/2026 | 6/2/2026 11:58:59 AM EST | |
| 75.00 | 2.96 | 5.25 | 4.11 | % | 0.05 | 0 | 0 | 0.70 | -0.30 | 0.02 | -0.07 | 6/2/2026 11:58:59 AM EST | |||
| 76.00 | 3.30 | 4.30 | 3.80 | 3.60 | % | 0.05 | 1 | 0 | 0.63 | -0.32 | 0.02 | -0.07 | 6/2/2026 | 6/2/2026 11:58:59 AM EST | |
| 77.00 | 3.65 | 6.00 | 4.83 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.70 | -0.34 | 0.02 | -0.08 | 5/29/2026 | 6/2/2026 11:58:59 AM EST |
| 78.00 | 4.05 | 6.45 | 5.25 | 5.93 | -0.15 | -2.47% | 0.07 | 10 | 1 | 0.69 | -0.37 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 79.00 | 4.45 | 6.90 | 5.68 | % | 0.07 | 0 | 0 | 0.69 | -0.39 | 0.02 | -0.08 | 6/2/2026 11:58:59 AM EST | |||
| 80.00 | 4.95 | 7.00 | 5.98 | % | 0.07 | 0 | 0 | 0.67 | -0.41 | 0.02 | -0.08 | 6/2/2026 11:58:59 AM EST | |||
| 81.00 | 5.40 | 7.80 | 6.60 | % | 0.08 | 0 | 0 | 0.68 | -0.43 | 0.02 | -0.08 | 6/2/2026 11:58:59 AM EST | |||
| 82.00 | 5.85 | 8.25 | 7.05 | % | 0.09 | 0 | 0 | 0.68 | -0.46 | 0.02 | -0.08 | 6/2/2026 11:58:59 AM EST | |||
| 83.00 | 6.35 | 8.25 | 7.30 | % | 0.09 | 0 | 0 | 0.65 | -0.48 | 0.02 | -0.08 | 6/2/2026 11:58:59 AM EST | |||
| 84.00 | 6.95 | 8.05 | 7.50 | % | 0.09 | 0 | 0 | 0.61 | -0.50 | 0.02 | -0.08 | 6/2/2026 11:58:59 AM EST | |||
| 85.00 | 7.50 | 9.40 | 8.45 | 9.80 | % | 0.10 | 10 | 0 | 0.64 | -0.52 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 11:58:59 AM EST | |
| 86.00 | 8.05 | 10.40 | 9.23 | % | 0.11 | 0 | 0 | 0.67 | -0.55 | 0.02 | -0.08 | 6/2/2026 11:58:59 AM EST | |||
| 87.00 | 8.75 | 11.00 | 9.88 | % | 0.11 | 0 | 0 | 0.67 | -0.57 | 0.02 | -0.08 | 6/2/2026 11:58:59 AM EST | |||
| 88.00 | 9.25 | 11.45 | 10.35 | % | 0.12 | 0 | 0 | 0.65 | -0.59 | 0.02 | -0.08 | 6/2/2026 11:58:59 AM EST | |||
| 89.00 | 9.95 | 12.30 | 11.13 | % | 0.13 | 0 | 0 | 0.66 | -0.61 | 0.02 | -0.08 | 6/2/2026 11:58:59 AM EST | |||
| 90.00 | 10.60 | 12.95 | 11.78 | % | 0.13 | 0 | 0 | 0.65 | -0.63 | 0.02 | -0.08 | 6/2/2026 11:58:59 AM EST | |||
| 95.00 | 13.20 | 16.00 | 14.60 | % | 0.15 | 0 | 0 | 0.54 | -0.72 | 0.02 | -0.07 | 6/2/2026 11:58:59 AM EST |