Options Chain for ALCOA CORP COM (AA) - $59.37 as of 6/22/2026 3:50:39 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 | 22.45 | 24.45 | 23.45 | 42.77 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.15 | 0.97 | 0.00 | -0.01 | 5/29/2026 | 6/22/2026 2:58:52 PM EST |
| 40.00 | 18.00 | 19.65 | 18.83 | 37.29 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.95 | 0.94 | 0.01 | -0.02 | 6/1/2026 | 6/22/2026 2:58:52 PM EST |
| 45.00 | 13.65 | 15.15 | 14.40 | 23.20 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.66 | 0.87 | 0.01 | -0.03 | 6/10/2026 | 6/22/2026 2:58:52 PM EST |
| 50.00 | 10.00 | 10.75 | 10.38 | 10.62 | -1.34 | -11.21% | 0.21 | 1 | 36 | 0.62 | 0.77 | 0.02 | -0.04 | 6/22/2026 | 6/22/2026 2:58:52 PM EST |
| 55.00 | 6.95 | 7.15 | 7.05 | 7.12 | -1.43 | -16.73% | 0.13 | 7 | 8 | 0.59 | 0.64 | 0.03 | -0.05 | 6/22/2026 | 6/22/2026 2:58:52 PM EST |
| 60.00 | 4.65 | 4.75 | 4.70 | 4.69 | -0.96 | -17.00% | 0.08 | 559 | 88 | 0.59 | 0.50 | 0.03 | -0.05 | 6/22/2026 | 6/22/2026 2:58:52 PM EST |
| 65.00 | 2.93 | 3.10 | 3.02 | 2.99 | -0.81 | -21.32% | 0.05 | 6,376 | 164 | 0.59 | 0.36 | 0.03 | -0.05 | 6/22/2026 | 6/22/2026 2:58:52 PM EST |
| 70.00 | 1.80 | 1.93 | 1.87 | 1.94 | -0.46 | -19.17% | 0.03 | 104 | 1,196 | 0.59 | 0.25 | 0.02 | -0.04 | 6/22/2026 | 6/22/2026 2:58:52 PM EST |
| 75.00 | 1.14 | 1.22 | 1.18 | 1.17 | -0.38 | -24.52% | 0.02 | 56 | 604 | 0.59 | 0.17 | 0.02 | -0.03 | 6/22/2026 | 6/22/2026 2:58:52 PM EST |
| 80.00 | 0.71 | 0.77 | 0.74 | 0.76 | -0.28 | -26.93% | 0.01 | 38 | 262 | 0.60 | 0.12 | 0.01 | -0.02 | 6/22/2026 | 6/22/2026 2:58:52 PM EST |
| 85.00 | 0.45 | 0.71 | 0.58 | 0.57 | -0.16 | -21.92% | 0.01 | 30 | 127 | 0.64 | 0.08 | 0.01 | -0.02 | 6/22/2026 | 6/22/2026 2:58:52 PM EST |
| 90.00 | 0.28 | 0.35 | 0.32 | 0.33 | -0.16 | -32.66% | 0.00 | 1 | 584 | 0.63 | 0.05 | 0.01 | -0.01 | 6/22/2026 | 6/22/2026 2:58:52 PM EST |
| 95.00 | 0.01 | 0.57 | 0.29 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.60 | 0.04 | 0.01 | -0.01 | 6/17/2026 | 6/22/2026 2:58:52 PM EST |
| 100.00 | 0.10 | 0.28 | 0.19 | 0.14 | -0.14 | -50.00% | 0.00 | 6 | 78 | 0.67 | 0.02 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 2:58:52 PM EST |
| 105.00 | 0.05 | 0.23 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.68 | 0.02 | 0.00 | -0.01 | 6/18/2026 | 6/22/2026 2:58:52 PM EST |
| 110.00 | 0.01 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.66 | 0.01 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 2:58:52 PM EST |
| 115.00 | 0.00 | 0.21 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 2:58:52 PM EST |
| 120.00 | 0.00 | 0.14 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.82 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.12 | 0.20 | 0.16 | 0.12 | +0.02 | +20.00% | 0.00 | 10 | 58 | 0.68 | -0.03 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 2:58:52 PM EST |
| 40.00 | 0.39 | 0.54 | 0.47 | 0.48 | +0.15 | +45.46% | 0.01 | 23 | 40 | 0.66 | -0.06 | 0.01 | -0.02 | 6/22/2026 | 6/22/2026 2:58:52 PM EST |
| 45.00 | 0.95 | 1.08 | 1.02 | 1.01 | +0.19 | +23.18% | 0.02 | 40 | 93 | 0.62 | -0.13 | 0.01 | -0.03 | 6/22/2026 | 6/22/2026 2:58:52 PM EST |
| 50.00 | 2.06 | 2.24 | 2.15 | 2.11 | +0.21 | +11.06% | 0.04 | 75 | 154 | 0.61 | -0.23 | 0.02 | -0.04 | 6/22/2026 | 6/22/2026 2:58:52 PM EST |
| 55.00 | 3.90 | 4.10 | 4.00 | 4.00 | +0.50 | +14.29% | 0.07 | 58 | 177 | 0.60 | -0.36 | 0.03 | -0.05 | 6/22/2026 | 6/22/2026 2:58:52 PM EST |
| 60.00 | 6.50 | 6.75 | 6.63 | 6.55 | +0.65 | +11.02% | 0.11 | 12 | 1,929 | 0.59 | -0.50 | 0.03 | -0.05 | 6/22/2026 | 6/22/2026 2:58:52 PM EST |
| 65.00 | 9.80 | 10.05 | 9.93 | 9.85 | +1.05 | +11.94% | 0.15 | 18 | 268 | 0.59 | -0.64 | 0.03 | -0.05 | 6/22/2026 | 6/22/2026 2:58:52 PM EST |
| 70.00 | 13.30 | 13.90 | 13.60 | 13.85 | +1.10 | +8.63% | 0.19 | 4 | 227 | 0.57 | -0.75 | 0.02 | -0.04 | 6/22/2026 | 6/22/2026 2:58:52 PM EST |
| 75.00 | 17.30 | 18.20 | 17.75 | 16.57 | 0.00 | 0.00% | 0.24 | 0 | 105 | 0.52 | -0.83 | 0.02 | -0.03 | 6/18/2026 | 6/22/2026 2:58:52 PM EST |
| 80.00 | 22.05 | 22.75 | 22.40 | 22.41 | +8.32 | +59.05% | 0.28 | 1 | 93 | 0.62 | -0.88 | 0.01 | -0.02 | 6/22/2026 | 6/22/2026 2:58:52 PM EST |
| 85.00 | 26.50 | 27.90 | 27.20 | 16.80 | 0.00 | 0.00% | 0.32 | 0 | 22 | 0.76 | -0.92 | 0.01 | -0.02 | 6/5/2026 | 6/22/2026 2:58:52 PM EST |
| 90.00 | 31.25 | 32.75 | 32.00 | 14.65 | 0.00 | 0.00% | 0.36 | 0 | 11 | 0.80 | -0.95 | 0.01 | -0.01 | 6/3/2026 | 6/22/2026 2:58:52 PM EST |
| 95.00 | 35.25 | 38.40 | 36.83 | 18.00 | 0.00 | 0.00% | 0.39 | 0 | 20 | 0.98 | -0.96 | 0.01 | -0.01 | 6/2/2026 | 6/22/2026 2:58:52 PM EST |
| 100.00 | 40.20 | 43.25 | 41.73 | % | 0.42 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.01 | 6/22/2026 2:58:52 PM EST | |||
| 105.00 | 45.25 | 48.25 | 46.75 | % | 0.45 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.01 | 6/22/2026 2:58:52 PM EST | |||
| 110.00 | 50.20 | 54.20 | 52.20 | % | 0.47 | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 6/22/2026 2:58:52 PM EST | |||
| 115.00 | 55.20 | 59.20 | 57.20 | % | 0.50 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:52 PM EST | |||
| 120.00 | 60.20 | 64.20 | 62.20 | % | 0.52 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:52 PM EST |