Options Chain for ALCOA CORP COM (AA) - $48.68 as of 7/5/2026 8:01:13 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 | 13.25 | 15.45 | 14.35 | % | 0.41 | 0 | 0 | 1.22 | 0.96 | 0.01 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 37.00 | 11.50 | 12.90 | 12.20 | 12.60 | % | 0.33 | 232 | 0 | 0.93 | 0.92 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 38.00 | 10.65 | 11.85 | 11.25 | 11.70 | % | 0.30 | 232 | 0 | 0.85 | 0.90 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 39.00 | 9.80 | 11.80 | 10.80 | 10.24 | % | 0.28 | 6 | 0 | 1.03 | 0.88 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 40.00 | 8.95 | 9.95 | 9.45 | 9.38 | % | 0.24 | 6 | 0 | 0.54 | 0.86 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 41.00 | 8.05 | 9.90 | 8.98 | 7.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.65 | 0.83 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 42.00 | 7.35 | 8.45 | 7.90 | % | 0.19 | 0 | 0 | 0.58 | 0.80 | 0.03 | -0.04 | 7/2/2026 3:59:57 PM EST | |||
| 43.00 | 6.60 | 8.45 | 7.53 | 11.77 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.67 | 0.77 | 0.03 | -0.05 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 44.00 | 5.95 | 6.80 | 6.38 | % | 0.14 | 0 | 0 | 0.58 | 0.74 | 0.03 | -0.05 | 7/2/2026 3:59:57 PM EST | |||
| 45.00 | 5.60 | 6.45 | 6.03 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.64 | 0.70 | 0.04 | -0.05 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 46.00 | 5.10 | 5.50 | 5.30 | 5.60 | +1.16 | +26.13% | 0.12 | 1 | 1 | 0.62 | 0.66 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 47.00 | 4.50 | 5.10 | 4.80 | 4.54 | +0.56 | +14.07% | 0.10 | 3 | 1 | 0.63 | 0.62 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 48.00 | 3.95 | 4.50 | 4.23 | 3.82 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.62 | 0.58 | 0.04 | -0.06 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 49.00 | 3.65 | 3.95 | 3.80 | 3.80 | % | 0.08 | 3 | 0 | 0.63 | 0.54 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 50.00 | 3.05 | 3.65 | 3.35 | 3.90 | +1.28 | +48.86% | 0.07 | 10 | 31 | 0.63 | 0.49 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 51.00 | 2.60 | 3.10 | 2.85 | % | 0.06 | 0 | 0 | 0.61 | 0.45 | 0.04 | -0.05 | 7/2/2026 3:59:57 PM EST | |||
| 52.00 | 2.22 | 2.70 | 2.46 | % | 0.05 | 0 | 0 | 0.60 | 0.41 | 0.04 | -0.05 | 7/2/2026 3:59:57 PM EST | |||
| 53.00 | 1.97 | 2.34 | 2.16 | 2.39 | +0.47 | +24.48% | 0.04 | 21 | 1 | 0.61 | 0.38 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 54.00 | 1.67 | 2.17 | 1.92 | 1.90 | -1.70 | -47.23% | 0.04 | 7 | 114 | 0.62 | 0.34 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 55.00 | 1.41 | 1.97 | 1.69 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.62 | 0.31 | 0.04 | -0.05 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 56.00 | 1.27 | 1.71 | 1.49 | 1.46 | +0.26 | +21.67% | 0.03 | 21 | 6 | 0.62 | 0.28 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 57.00 | 1.11 | 1.38 | 1.25 | 1.19 | -1.76 | -59.67% | 0.02 | 35 | 1 | 0.62 | 0.25 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 58.00 | 0.95 | 1.18 | 1.07 | 1.09 | +0.30 | +37.98% | 0.02 | 1 | 1 | 0.61 | 0.22 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 59.00 | 0.74 | 1.09 | 0.92 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.61 | 0.20 | 0.03 | -0.04 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 60.00 | 0.75 | 0.99 | 0.87 | 0.85 | +0.20 | +30.77% | 0.01 | 42 | 147 | 0.64 | 0.18 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 61.00 | 0.58 | 0.98 | 0.78 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | 0.16 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 62.00 | 0.46 | 0.90 | 0.68 | % | 0.01 | 0 | 0 | 0.65 | 0.14 | 0.02 | -0.03 | 7/2/2026 3:59:57 PM EST | |||
| 63.00 | 0.38 | 0.68 | 0.53 | 0.56 | % | 0.01 | 2 | 0 | 0.63 | 0.13 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 64.00 | 0.35 | 0.80 | 0.58 | % | 0.01 | 0 | 0 | 0.67 | 0.11 | 0.02 | -0.03 | 7/2/2026 3:59:57 PM EST | |||
| 65.00 | 0.23 | 1.01 | 0.62 | % | 0.01 | 0 | 0 | 0.70 | 0.10 | 0.02 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.13 | 0.04 | 0.01 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.42 | 0.21 | 0.22 | -0.03 | -12.00% | 0.00 | 25 | 25 | 0.88 | 0.02 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 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 | 0.00 | 2.28 | 1.14 | % | 0.03 | 0 | 0 | 1.39 | -0.04 | 0.01 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 37.00 | 0.01 | 0.80 | 0.41 | % | 0.01 | 0 | 0 | 0.60 | -0.08 | 0.01 | -0.03 | 7/2/2026 3:59:57 PM EST | |||
| 38.00 | 0.31 | 0.76 | 0.54 | 0.64 | % | 0.01 | 12 | 0 | 0.67 | -0.10 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 39.00 | 0.54 | 0.95 | 0.75 | 1.31 | % | 0.02 | 2 | 0 | 0.70 | -0.12 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 40.00 | 0.54 | 1.08 | 0.81 | 0.82 | -0.24 | -22.65% | 0.02 | 6 | 35 | 0.66 | -0.14 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 41.00 | 0.68 | 1.18 | 0.93 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.64 | -0.17 | 0.03 | -0.04 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 42.00 | 1.04 | 1.51 | 1.28 | 1.25 | -0.32 | -20.39% | 0.03 | 4 | 14 | 0.66 | -0.20 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 43.00 | 1.00 | 1.70 | 1.35 | 1.52 | -0.38 | -20.00% | 0.03 | 4 | 7 | 0.62 | -0.23 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 44.00 | 1.66 | 1.99 | 1.83 | 2.18 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.65 | -0.26 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 45.00 | 1.85 | 2.31 | 2.08 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.63 | -0.30 | 0.04 | -0.05 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 46.00 | 2.23 | 2.74 | 2.49 | 2.59 | -0.61 | -19.07% | 0.05 | 1 | 2 | 0.64 | -0.34 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 47.00 | 2.72 | 3.20 | 2.96 | 3.55 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.64 | -0.38 | 0.04 | -0.05 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 48.00 | 3.20 | 3.70 | 3.45 | 3.27 | -0.72 | -18.05% | 0.07 | 2 | 25 | 0.64 | -0.42 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 49.00 | 3.55 | 4.15 | 3.85 | 3.81 | -0.74 | -16.27% | 0.08 | 1 | 7 | 0.62 | -0.46 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 50.00 | 4.15 | 4.70 | 4.43 | 4.12 | -1.21 | -22.71% | 0.09 | 1 | 7 | 0.62 | -0.51 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 51.00 | 4.65 | 5.30 | 4.98 | 5.71 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.62 | -0.55 | 0.04 | -0.05 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 52.00 | 5.50 | 6.10 | 5.80 | 6.83 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.65 | -0.59 | 0.04 | -0.05 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 53.00 | 6.00 | 6.60 | 6.30 | % | 0.12 | 0 | 0 | 0.62 | -0.62 | 0.04 | -0.05 | 7/2/2026 3:59:57 PM EST | |||
| 54.00 | 6.80 | 7.30 | 7.05 | 6.90 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.62 | -0.66 | 0.04 | -0.05 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 55.00 | 7.35 | 8.50 | 7.93 | 4.57 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.64 | -0.69 | 0.04 | -0.05 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 56.00 | 7.75 | 9.30 | 8.53 | 5.07 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.60 | -0.72 | 0.04 | -0.05 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 57.00 | 8.85 | 10.05 | 9.45 | 10.27 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.63 | -0.75 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 58.00 | 9.80 | 10.90 | 10.35 | 9.90 | % | 0.18 | 1 | 0 | 0.65 | -0.78 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 59.00 | 10.50 | 11.80 | 11.15 | 11.08 | +2.43 | +28.10% | 0.19 | 2 | 4 | 0.62 | -0.80 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 60.00 | 10.95 | 12.75 | 11.85 | 13.22 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.81 | -0.82 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 61.00 | 11.85 | 13.60 | 12.73 | % | 0.21 | 0 | 0 | 0.81 | -0.84 | 0.02 | -0.03 | 7/2/2026 3:59:57 PM EST | |||
| 62.00 | 12.75 | 14.55 | 13.65 | % | 0.22 | 0 | 0 | 0.83 | -0.86 | 0.02 | -0.03 | 7/2/2026 3:59:57 PM EST | |||
| 63.00 | 13.65 | 15.50 | 14.58 | 15.83 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.85 | -0.87 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 64.00 | 14.60 | 16.40 | 15.50 | 16.59 | 0.00 | 0.00% | 0.24 | 0 | 18 | 0.86 | -0.89 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 65.00 | 15.55 | 18.45 | 17.00 | % | 0.26 | 0 | 0 | 1.12 | -0.90 | 0.02 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 70.00 | 20.35 | 22.35 | 21.35 | % | 0.30 | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 75.00 | 25.35 | 28.40 | 26.88 | 24.92 | % | 0.36 | 2 | 0 | 1.40 | -0.98 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |