Options Chain for ALCOA CORP COM (AA) - $51.46 as of 7/1/2026 7:20:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 11.65 | 13.85 | 12.75 | 18.70 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.94 | 0.92 | 0.01 | -0.01 | 6/25/2026 | 7/1/2026 3:59:51 PM EST |
| 40.00 | 8.35 | 9.20 | 8.78 | 8.85 | -6.03 | -40.53% | 0.22 | 71 | 6 | 0.62 | 0.80 | 0.03 | -0.03 | 7/1/2026 | 7/1/2026 3:59:51 PM EST |
| 45.00 | 5.35 | 5.80 | 5.58 | 5.44 | -3.75 | -40.81% | 0.12 | 291 | 23 | 0.62 | 0.63 | 0.03 | -0.04 | 7/1/2026 | 7/1/2026 3:59:51 PM EST |
| 50.00 | 3.25 | 3.45 | 3.35 | 3.39 | -3.01 | -47.04% | 0.07 | 310 | 127 | 0.62 | 0.45 | 0.04 | -0.04 | 7/1/2026 | 7/1/2026 3:59:51 PM EST |
| 55.00 | 1.80 | 1.92 | 1.86 | 1.84 | -1.86 | -50.27% | 0.03 | 466 | 639 | 0.62 | 0.30 | 0.03 | -0.04 | 7/1/2026 | 7/1/2026 3:59:51 PM EST |
| 60.00 | 0.94 | 1.09 | 1.02 | 1.01 | -1.08 | -51.68% | 0.02 | 251 | 693 | 0.62 | 0.18 | 0.02 | -0.03 | 7/1/2026 | 7/1/2026 3:59:51 PM EST |
| 65.00 | 0.49 | 0.60 | 0.55 | 0.55 | -0.64 | -53.79% | 0.01 | 1,180 | 11,335 | 0.62 | 0.11 | 0.02 | -0.02 | 7/1/2026 | 7/1/2026 3:59:51 PM EST |
| 70.00 | 0.22 | 0.37 | 0.30 | 0.30 | -0.63 | -67.75% | 0.00 | 164 | 1,136 | 0.63 | 0.07 | 0.01 | -0.01 | 7/1/2026 | 7/1/2026 3:59:51 PM EST |
| 75.00 | 0.08 | 0.31 | 0.20 | 0.19 | -0.39 | -67.25% | 0.00 | 19 | 638 | 0.65 | 0.04 | 0.01 | -0.01 | 7/1/2026 | 7/1/2026 3:59:51 PM EST |
| 80.00 | 0.11 | 0.23 | 0.17 | 0.17 | -0.14 | -45.17% | 0.00 | 40 | 222 | 0.72 | 0.02 | 0.00 | -0.01 | 7/1/2026 | 7/1/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.19 | 0.10 | 0.09 | -0.11 | -55.00% | 0.00 | 15 | 140 | 0.80 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:51 PM EST |
| 90.00 | 0.05 | 0.22 | 0.14 | 0.13 | +0.02 | +18.19% | 0.00 | 21 | 588 | 0.80 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 32 | 87 | 0.88 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.92 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 3:59:51 PM EST |
| 105.00 | 0.02 | 0.25 | 0.14 | 0.04 | -0.06 | -60.00% | 0.00 | 16 | 480 | 0.93 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.07 | -70.00% | 0.00 | 32 | 98 | 1.12 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.10 | -58.83% | 0.00 | 10 | 39 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.36 | 0.52 | 0.44 | 0.46 | +0.18 | +64.29% | 0.01 | 126 | 83 | 0.63 | -0.08 | 0.01 | -0.01 | 7/1/2026 | 7/1/2026 3:59:51 PM EST |
| 40.00 | 1.23 | 1.36 | 1.30 | 1.34 | +0.73 | +119.68% | 0.03 | 260 | 95 | 0.61 | -0.20 | 0.03 | -0.03 | 7/1/2026 | 7/1/2026 3:59:51 PM EST |
| 45.00 | 2.96 | 3.30 | 3.13 | 3.05 | +1.52 | +99.35% | 0.07 | 100 | 382 | 0.62 | -0.37 | 0.03 | -0.04 | 7/1/2026 | 7/1/2026 3:59:51 PM EST |
| 50.00 | 5.55 | 5.95 | 5.75 | 5.73 | +2.32 | +68.04% | 0.12 | 177 | 842 | 0.61 | -0.55 | 0.04 | -0.04 | 7/1/2026 | 7/1/2026 3:59:51 PM EST |
| 55.00 | 9.00 | 9.60 | 9.30 | 9.26 | +3.16 | +51.81% | 0.17 | 43 | 366 | 0.62 | -0.70 | 0.03 | -0.04 | 7/1/2026 | 7/1/2026 3:59:51 PM EST |
| 60.00 | 13.05 | 13.90 | 13.48 | 13.71 | +4.76 | +53.19% | 0.22 | 31 | 1,907 | 0.63 | -0.82 | 0.02 | -0.03 | 7/1/2026 | 7/1/2026 3:59:51 PM EST |
| 65.00 | 17.65 | 18.55 | 18.10 | 17.95 | +4.97 | +38.29% | 0.28 | 3 | 460 | 0.64 | -0.89 | 0.02 | -0.02 | 7/1/2026 | 7/1/2026 3:59:51 PM EST |
| 70.00 | 21.85 | 23.45 | 22.65 | 22.70 | +5.85 | +34.72% | 0.32 | 3 | 219 | 0.87 | -0.93 | 0.01 | -0.01 | 7/1/2026 | 7/1/2026 3:59:51 PM EST |
| 75.00 | 26.45 | 29.05 | 27.75 | 22.90 | 0.00 | 0.00% | 0.37 | 0 | 106 | 1.12 | -0.96 | 0.01 | -0.01 | 6/30/2026 | 7/1/2026 3:59:51 PM EST |
| 80.00 | 31.45 | 34.05 | 32.75 | 22.35 | 0.00 | 0.00% | 0.41 | 0 | 96 | 1.22 | -0.98 | 0.00 | -0.01 | 6/22/2026 | 7/1/2026 3:59:51 PM EST |
| 85.00 | 35.70 | 39.55 | 37.63 | 16.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 6/5/2026 | 7/1/2026 3:59:51 PM EST |
| 90.00 | 40.70 | 44.55 | 42.63 | 14.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 6/3/2026 | 7/1/2026 3:59:51 PM EST |
| 95.00 | 45.75 | 49.55 | 47.65 | 18.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 7/1/2026 3:59:51 PM EST |
| 100.00 | 50.75 | 54.55 | 52.65 | % | 0.53 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:51 PM EST | |||
| 105.00 | 55.70 | 59.55 | 57.63 | % | 0.55 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:51 PM EST | |||
| 110.00 | 60.75 | 64.55 | 62.65 | % | 0.57 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:51 PM EST | |||
| 115.00 | 65.75 | 69.55 | 67.65 | % | 0.59 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:51 PM EST | |||
| 120.00 | 70.75 | 74.55 | 72.65 | % | 0.61 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:51 PM EST |