Options Chain for ALCOA CORP COM (AA) - $72.07 as of 6/10/2026 5:20:42 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 | 43.75 | 47.80 | 45.78 | 46.57 | 0.00 | 0.00% | 2.29 | 0 | 4 | 3.22 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 6/10/2026 3:59:55 PM EST |
| 22.50 | 41.30 | 45.30 | 43.30 | % | 1.92 | 0 | 7 | 2.90 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 24.00 | 39.65 | 43.75 | 41.70 | % | 1.74 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 25.00 | 38.80 | 42.85 | 40.83 | % | 1.63 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 26.00 | 37.85 | 41.85 | 39.85 | % | 1.53 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 27.00 | 36.80 | 40.85 | 38.83 | % | 1.44 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 28.00 | 35.75 | 39.85 | 37.80 | % | 1.35 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 29.00 | 34.75 | 38.85 | 36.80 | % | 1.27 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 30.00 | 33.80 | 37.80 | 35.80 | 53.11 | 0.00 | 0.00% | 1.19 | 0 | 18 | 2.23 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 3:59:55 PM EST |
| 31.00 | 32.85 | 36.85 | 34.85 | % | 1.12 | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 32.00 | 31.90 | 35.85 | 33.88 | % | 1.06 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 33.00 | 30.90 | 34.85 | 32.88 | % | 1.00 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 34.00 | 30.00 | 33.85 | 31.93 | % | 0.94 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 35.00 | 28.85 | 32.90 | 30.88 | % | 0.88 | 0 | 36 | 1.85 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 36.00 | 27.90 | 31.90 | 29.90 | 29.11 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.81 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 6/10/2026 3:59:55 PM EST |
| 37.00 | 26.85 | 30.90 | 28.88 | % | 0.78 | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 6/10/2026 3:59:55 PM EST | |||
| 38.00 | 26.15 | 29.90 | 28.03 | 34.25 | 0.00 | 0.00% | 0.74 | 0 | 162 | 1.68 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 6/10/2026 3:59:55 PM EST |
| 39.00 | 24.95 | 28.95 | 26.95 | 26.23 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.62 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 6/10/2026 3:59:55 PM EST |
| 40.00 | 24.00 | 28.05 | 26.03 | 31.30 | 0.00 | 0.00% | 0.65 | 0 | 102 | 1.56 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 6/10/2026 3:59:55 PM EST |
| 41.00 | 22.95 | 27.00 | 24.98 | 22.50 | 0.00 | 0.00% | 0.61 | 0 | 11 | 1.51 | 0.99 | 0.00 | -0.01 | 4/29/2026 | 6/10/2026 3:59:55 PM EST |
| 42.00 | 22.35 | 26.00 | 24.18 | 20.73 | 0.00 | 0.00% | 0.58 | 0 | 15 | 1.45 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 6/10/2026 3:59:55 PM EST |
| 43.00 | 22.40 | 24.90 | 23.65 | 36.01 | 0.00 | 0.00% | 0.55 | 0 | 52 | 1.32 | 0.98 | 0.00 | -0.01 | 6/4/2026 | 6/10/2026 3:59:55 PM EST |
| 44.00 | 20.85 | 24.10 | 22.48 | 23.05 | +0.47 | +2.09% | 0.51 | 1 | 9 | 1.36 | 0.98 | 0.00 | -0.02 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 45.00 | 20.70 | 23.20 | 21.95 | 22.60 | -4.05 | -15.20% | 0.49 | 11 | 84 | 1.32 | 0.97 | 0.00 | -0.02 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 46.00 | 18.85 | 22.20 | 20.53 | 21.50 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.28 | 0.97 | 0.01 | -0.02 | 5/14/2026 | 6/10/2026 3:59:55 PM EST |
| 47.00 | 18.75 | 21.25 | 20.00 | 28.39 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.23 | 0.96 | 0.01 | -0.02 | 4/10/2026 | 6/10/2026 3:59:55 PM EST |
| 48.00 | 17.85 | 20.35 | 19.10 | 20.00 | 0.00 | 0.00% | 0.40 | 0 | 20 | 1.20 | 0.95 | 0.01 | -0.03 | 4/17/2026 | 6/10/2026 3:59:55 PM EST |
| 49.00 | 17.05 | 19.45 | 18.25 | 16.00 | 0.00 | 0.00% | 0.37 | 0 | 34 | 1.17 | 0.94 | 0.01 | -0.03 | 4/29/2026 | 6/10/2026 3:59:55 PM EST |
| 50.00 | 15.95 | 18.40 | 17.18 | 17.66 | -4.39 | -19.91% | 0.34 | 7 | 121 | 1.06 | 0.92 | 0.01 | -0.03 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 55.00 | 11.00 | 14.40 | 12.70 | 17.87 | 0.00 | 0.00% | 0.23 | 0 | 478 | 0.99 | 0.84 | 0.02 | -0.05 | 6/9/2026 | 6/10/2026 3:59:55 PM EST |
| 60.00 | 8.35 | 10.45 | 9.40 | 9.79 | -4.32 | -30.62% | 0.16 | 1 | 272 | 0.76 | 0.71 | 0.02 | -0.07 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 65.00 | 5.10 | 6.05 | 5.58 | 5.85 | -4.20 | -41.80% | 0.09 | 44 | 590 | 0.62 | 0.57 | 0.03 | -0.08 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 70.00 | 3.75 | 4.00 | 3.88 | 3.91 | -3.15 | -44.62% | 0.06 | 832 | 4,608 | 0.66 | 0.42 | 0.03 | -0.07 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 75.00 | 2.20 | 2.58 | 2.39 | 1.80 | -3.10 | -63.27% | 0.03 | 10,362 | 2,799 | 0.66 | 0.29 | 0.03 | -0.07 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 80.00 | 1.42 | 1.64 | 1.53 | 1.69 | -1.64 | -49.25% | 0.02 | 522 | 4,502 | 0.67 | 0.19 | 0.02 | -0.05 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 85.00 | 0.85 | 1.39 | 1.12 | 1.02 | -1.13 | -52.56% | 0.01 | 10,531 | 11,309 | 0.71 | 0.12 | 0.02 | -0.04 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 90.00 | 0.27 | 1.30 | 0.79 | 0.85 | -0.55 | -39.29% | 0.01 | 73 | 1,248 | 0.72 | 0.07 | 0.01 | -0.03 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 1.19 | 0.60 | 0.59 | -0.32 | -35.17% | 0.01 | 10 | 800 | 0.91 | 0.04 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 100.00 | 0.04 | 0.94 | 0.49 | 0.32 | -0.24 | -42.86% | 0.00 | 13 | 650 | 0.75 | 0.02 | 0.00 | -0.01 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.33 | 0.17 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.82 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/10/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.61 | 0.31 | 0.21 | -0.17 | -44.74% | 0.00 | 22 | 145 | 0.99 | 0.01 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.15 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 3:59:55 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 | 2.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/10/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 5 | 2.97 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 30 | 2.81 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 12 | 2.53 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.67 | 0.34 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 1.27 | 0.64 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.02 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/10/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,703 | 1.11 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/10/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.69 | 0.35 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.29 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 6/10/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.24 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 6/10/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 722 | 1.00 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/10/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.84 | -0.01 | 0.00 | -0.01 | 6/8/2026 | 6/10/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.05 | -0.01 | 0.00 | -0.01 | 6/8/2026 | 6/10/2026 3:59:55 PM EST |
| 42.00 | 0.05 | 0.76 | 0.41 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.86 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 6/10/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.57 | 0.29 | 0.13 | -0.29 | -69.05% | 0.01 | 20 | 47 | 0.96 | -0.02 | 0.00 | -0.01 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.59 | 0.30 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.93 | -0.02 | 0.00 | -0.02 | 6/9/2026 | 6/10/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.73 | 0.37 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.94 | -0.03 | 0.00 | -0.02 | 6/8/2026 | 6/10/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 944 | 0.87 | -0.03 | 0.01 | -0.02 | 6/2/2026 | 6/10/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 0.60 | 0.30 | 0.26 | +0.13 | +100.00% | 0.01 | 10 | 1,870 | 0.81 | -0.04 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 48.00 | 0.01 | 0.73 | 0.37 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.59 | -0.05 | 0.01 | -0.03 | 6/8/2026 | 6/10/2026 3:59:55 PM EST |
| 49.00 | 0.00 | 0.82 | 0.41 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.80 | -0.06 | 0.01 | -0.03 | 6/8/2026 | 6/10/2026 3:59:55 PM EST |
| 50.00 | 0.10 | 0.82 | 0.46 | 0.60 | +0.20 | +50.00% | 0.01 | 40 | 1,010 | 0.60 | -0.08 | 0.01 | -0.03 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 55.00 | 0.95 | 1.45 | 1.20 | 1.34 | +0.66 | +97.06% | 0.02 | 72 | 805 | 0.63 | -0.16 | 0.02 | -0.05 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 60.00 | 2.40 | 2.99 | 2.70 | 2.59 | +1.05 | +68.19% | 0.05 | 95 | 1,355 | 0.64 | -0.29 | 0.02 | -0.07 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 65.00 | 4.85 | 5.20 | 5.03 | 5.00 | +2.02 | +67.79% | 0.08 | 131 | 2,688 | 0.66 | -0.43 | 0.03 | -0.08 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 70.00 | 7.10 | 8.15 | 7.63 | 7.76 | +2.94 | +61.00% | 0.11 | 578 | 690 | 0.62 | -0.58 | 0.03 | -0.07 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 75.00 | 10.00 | 12.60 | 11.30 | 10.89 | +2.96 | +37.33% | 0.15 | 13 | 331 | 0.62 | -0.71 | 0.03 | -0.07 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 80.00 | 14.40 | 16.40 | 15.40 | 14.05 | +4.01 | +39.94% | 0.19 | 1 | 108 | 0.60 | -0.81 | 0.02 | -0.05 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 85.00 | 19.35 | 20.65 | 20.00 | 18.75 | +3.05 | +19.43% | 0.24 | 8 | 51 | 0.63 | -0.88 | 0.02 | -0.04 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 90.00 | 22.65 | 25.90 | 24.28 | 23.57 | +4.02 | +20.57% | 0.27 | 2 | 21 | 1.01 | -0.93 | 0.01 | -0.03 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 95.00 | 27.50 | 30.05 | 28.78 | 19.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.02 | 6/4/2026 | 6/10/2026 3:59:55 PM EST |
| 100.00 | 32.55 | 34.95 | 33.75 | 19.90 | 0.00 | 0.00% | 0.34 | 0 | 34 | 1.02 | -0.98 | 0.00 | -0.01 | 6/2/2026 | 6/10/2026 3:59:55 PM EST |
| 105.00 | 37.50 | 41.00 | 39.25 | 38.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 4/20/2026 | 6/10/2026 3:59:55 PM EST |
| 110.00 | 42.35 | 46.00 | 44.18 | 28.35 | 0.00 | 0.00% | 0.40 | 0 | 25 | 1.40 | -0.99 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 3:59:55 PM EST |
| 115.00 | 47.35 | 51.00 | 49.18 | % | 0.43 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST |