Options Chain for ALCOA CORP COM (AA) - $71.38 as of 5/24/2026 8:00:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 49.60 | 53.60 | 51.60 | 46.57 | 0.00 | 0.00% | 2.58 | 0 | 4 | 2.75 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:59:52 PM EST |
| 22.50 | 47.15 | 51.10 | 49.13 | % | 2.18 | 0 | 7 | 2.51 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 24.00 | 45.65 | 49.60 | 47.63 | % | 1.98 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 25.00 | 44.60 | 48.65 | 46.63 | % | 1.87 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 26.00 | 43.65 | 47.65 | 45.65 | % | 1.76 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 27.00 | 42.65 | 46.70 | 44.68 | % | 1.65 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 28.00 | 41.60 | 45.70 | 43.65 | % | 1.56 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 29.00 | 40.75 | 44.65 | 42.70 | % | 1.47 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 30.00 | 39.85 | 43.65 | 41.75 | 41.06 | 0.00 | 0.00% | 1.39 | 0 | 17 | 1.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 3:59:52 PM EST |
| 31.00 | 39.25 | 42.65 | 40.95 | % | 1.32 | 0 | 3 | 1.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 32.00 | 37.75 | 41.75 | 39.75 | % | 1.24 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 33.00 | 36.75 | 40.70 | 38.73 | % | 1.17 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 34.00 | 35.75 | 39.70 | 37.73 | % | 1.11 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 35.00 | 34.80 | 38.85 | 36.83 | % | 1.05 | 0 | 36 | 1.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 36.00 | 33.65 | 37.80 | 35.73 | 29.11 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:52 PM EST |
| 37.00 | 32.95 | 36.75 | 34.85 | % | 0.94 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 38.00 | 32.70 | 35.10 | 33.90 | 34.25 | 0.00 | 0.00% | 0.89 | 0 | 162 | 1.35 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 5/22/2026 3:59:52 PM EST |
| 39.00 | 31.30 | 34.80 | 33.05 | 26.23 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.47 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/22/2026 3:59:52 PM EST |
| 40.00 | 31.10 | 33.05 | 32.08 | 31.30 | +4.91 | +18.61% | 0.80 | 1 | 103 | 1.25 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 41.00 | 29.65 | 32.85 | 31.25 | 22.50 | 0.00 | 0.00% | 0.76 | 0 | 11 | 1.39 | 0.99 | 0.00 | -0.01 | 4/29/2026 | 5/22/2026 3:59:52 PM EST |
| 42.00 | 28.65 | 31.30 | 29.98 | 20.73 | 0.00 | 0.00% | 0.71 | 0 | 15 | 1.22 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:59:52 PM EST |
| 43.00 | 28.35 | 30.15 | 29.25 | 23.00 | 0.00 | 0.00% | 0.68 | 0 | 53 | 1.14 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/22/2026 3:59:52 PM EST |
| 44.00 | 27.15 | 29.30 | 28.23 | 22.58 | 0.00 | 0.00% | 0.64 | 0 | 9 | 1.13 | 0.99 | 0.00 | -0.01 | 4/17/2026 | 5/22/2026 3:59:52 PM EST |
| 45.00 | 26.45 | 28.35 | 27.40 | 26.40 | +8.28 | +45.70% | 0.61 | 1 | 85 | 1.10 | 0.98 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 46.00 | 25.25 | 27.40 | 26.33 | 21.50 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.07 | 0.98 | 0.00 | -0.01 | 5/14/2026 | 5/22/2026 3:59:52 PM EST |
| 47.00 | 24.45 | 26.45 | 25.45 | 28.39 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.04 | 0.97 | 0.00 | -0.01 | 4/10/2026 | 5/22/2026 3:59:52 PM EST |
| 48.00 | 23.35 | 25.50 | 24.43 | 20.00 | 0.00 | 0.00% | 0.51 | 0 | 20 | 1.01 | 0.97 | 0.00 | -0.02 | 4/17/2026 | 5/22/2026 3:59:52 PM EST |
| 49.00 | 22.50 | 24.55 | 23.53 | 16.00 | 0.00 | 0.00% | 0.48 | 0 | 34 | 0.98 | 0.96 | 0.01 | -0.02 | 4/29/2026 | 5/22/2026 3:59:52 PM EST |
| 50.00 | 21.95 | 22.80 | 22.38 | 22.91 | +5.83 | +34.14% | 0.45 | 6 | 130 | 0.68 | 0.95 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 55.00 | 17.40 | 18.80 | 18.10 | 18.06 | +4.69 | +35.08% | 0.33 | 39 | 511 | 0.67 | 0.90 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 60.00 | 13.40 | 13.80 | 13.60 | 14.00 | +5.25 | +60.00% | 0.23 | 7 | 302 | 0.58 | 0.82 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 65.00 | 10.00 | 10.25 | 10.13 | 10.34 | +3.67 | +55.03% | 0.16 | 178 | 803 | 0.58 | 0.71 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 70.00 | 6.95 | 7.45 | 7.20 | 7.50 | +2.93 | +64.12% | 0.10 | 222 | 4,980 | 0.57 | 0.59 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 75.00 | 4.95 | 5.25 | 5.10 | 5.25 | +2.34 | +80.42% | 0.07 | 874 | 1,986 | 0.57 | 0.47 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 80.00 | 3.25 | 3.60 | 3.43 | 3.50 | +1.68 | +92.31% | 0.04 | 461 | 3,303 | 0.57 | 0.36 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 85.00 | 2.28 | 2.42 | 2.35 | 2.50 | +1.26 | +101.62% | 0.03 | 42 | 949 | 0.58 | 0.26 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 90.00 | 1.47 | 1.64 | 1.56 | 1.53 | +0.73 | +91.25% | 0.02 | 22 | 629 | 0.58 | 0.19 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 95.00 | 0.80 | 1.46 | 1.13 | 0.88 | +0.53 | +151.43% | 0.01 | 9 | 487 | 0.60 | 0.13 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 100.00 | 0.48 | 1.13 | 0.81 | 0.71 | +0.45 | +173.08% | 0.01 | 22 | 248 | 0.61 | 0.09 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 105.00 | 0.01 | 1.08 | 0.55 | 0.50 | +0.24 | +92.31% | 0.01 | 18 | 3 | 0.54 | 0.06 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 110.00 | 0.07 | 1.08 | 0.58 | 0.43 | +0.31 | +258.34% | 0.01 | 11 | 77 | 0.64 | 0.04 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 30 | 2.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 12 | 1.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.91 | 0.46 | % | 0.02 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 30.00 | 0.02 | 0.19 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 56 | 0.99 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 34.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.99 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 1.09 | 0.55 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.32 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 1.18 | 0.59 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:52 PM EST |
| 38.00 | 0.01 | 0.15 | 0.08 | 0.09 | -0.42 | -82.36% | 0.00 | 18 | 5 | 0.71 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 39.00 | 0.01 | 0.25 | 0.13 | 0.13 | -0.41 | -75.93% | 0.00 | 1 | 6 | 0.72 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 40.00 | 0.01 | 0.32 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.71 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 41.00 | 0.05 | 0.42 | 0.24 | 0.23 | -0.09 | -28.13% | 0.01 | 1 | 58 | 0.76 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 42.00 | 0.05 | 1.04 | 0.55 | 0.23 | -0.20 | -46.52% | 0.01 | 2 | 71 | 0.83 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 43.00 | 0.01 | 0.65 | 0.33 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.70 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 44.00 | 0.17 | 0.48 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.74 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 45.00 | 0.10 | 0.35 | 0.23 | 0.23 | -0.17 | -42.50% | 0.01 | 2 | 190 | 0.66 | -0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 46.00 | 0.20 | 0.46 | 0.33 | 0.46 | -0.16 | -25.81% | 0.01 | 2 | 940 | 0.69 | -0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 47.00 | 0.20 | 0.56 | 0.38 | 0.50 | -0.14 | -21.88% | 0.01 | 1 | 1,871 | 0.68 | -0.03 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 48.00 | 0.04 | 0.87 | 0.46 | 0.41 | -0.41 | -50.00% | 0.01 | 3 | 364 | 0.63 | -0.03 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 49.00 | 0.31 | 0.64 | 0.48 | 0.47 | -0.32 | -40.51% | 0.01 | 5 | 189 | 0.66 | -0.04 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 50.00 | 0.38 | 0.65 | 0.52 | 0.50 | -0.30 | -37.50% | 0.01 | 20 | 1,132 | 0.64 | -0.05 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 55.00 | 0.97 | 1.21 | 1.09 | 1.01 | -0.59 | -36.88% | 0.02 | 58 | 858 | 0.63 | -0.10 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 60.00 | 1.65 | 1.99 | 1.82 | 1.82 | -1.24 | -40.53% | 0.03 | 65 | 1,399 | 0.58 | -0.18 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 65.00 | 3.30 | 3.45 | 3.38 | 3.36 | -1.94 | -36.61% | 0.05 | 47 | 2,405 | 0.58 | -0.29 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 70.00 | 5.45 | 5.60 | 5.53 | 5.50 | -2.45 | -30.82% | 0.08 | 92 | 310 | 0.58 | -0.41 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 75.00 | 8.15 | 8.40 | 8.28 | 7.95 | -2.10 | -20.90% | 0.11 | 64 | 75 | 0.57 | -0.53 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 80.00 | 10.90 | 12.10 | 11.50 | 11.40 | -7.39 | -39.33% | 0.14 | 38 | 21 | 0.56 | -0.64 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 85.00 | 14.05 | 16.80 | 15.43 | 15.35 | -5.62 | -26.80% | 0.18 | 16 | 5 | 0.55 | -0.74 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 90.00 | 18.20 | 20.85 | 19.53 | 19.55 | -7.89 | -28.76% | 0.22 | 14 | 8 | 0.72 | -0.81 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 95.00 | 22.70 | 25.25 | 23.98 | % | 0.25 | 0 | 0 | 0.73 | -0.87 | 0.01 | -0.03 | 5/22/2026 3:59:52 PM EST | |||
| 100.00 | 27.35 | 29.85 | 28.60 | % | 0.29 | 0 | 0 | 0.76 | -0.91 | 0.01 | -0.02 | 5/22/2026 3:59:52 PM EST | |||
| 105.00 | 32.15 | 34.60 | 33.38 | 38.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.02 | 4/20/2026 | 5/22/2026 3:59:52 PM EST |
| 110.00 | 37.00 | 39.50 | 38.25 | % | 0.35 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.01 | 5/22/2026 3:59:52 PM EST |