Options Chain for ALCOA CORP COM (AA) - $44.24 as of 7/27/2026 1:00:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 27.30 | 31.30 | 29.30 | 49.20 | 0.00 | 0.00% | 1.95 | 0 | 6 | 2.82 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 1:58:45 PM EST |
| 17.50 | 24.95 | 28.50 | 26.73 | % | 1.53 | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 1:58:45 PM EST | |||
| 20.00 | 22.50 | 26.20 | 24.35 | % | 1.22 | 0 | 8 | 2.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 1:58:45 PM EST | |||
| 22.50 | 20.45 | 23.55 | 22.00 | % | 0.98 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 1:58:45 PM EST | |||
| 25.00 | 17.55 | 20.85 | 19.20 | % | 0.77 | 0 | 296 | 1.49 | 0.99 | 0.00 | 0.00 | 7/27/2026 1:58:45 PM EST | |||
| 28.00 | 14.65 | 18.20 | 16.43 | 48.52 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.36 | 0.98 | 0.00 | -0.01 | 5/29/2026 | 7/27/2026 1:58:45 PM EST |
| 30.00 | 13.70 | 14.95 | 14.33 | 16.70 | 0.00 | 0.00% | 0.48 | 0 | 214 | 0.83 | 0.97 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 1:58:45 PM EST |
| 33.00 | 10.95 | 12.15 | 11.55 | 12.92 | 0.00 | 0.00% | 0.35 | 0 | 26 | 0.73 | 0.93 | 0.01 | -0.01 | 7/17/2026 | 7/27/2026 1:58:45 PM EST |
| 35.00 | 9.55 | 10.50 | 10.03 | 10.05 | -0.37 | -3.56% | 0.29 | 10 | 524 | 0.54 | 0.89 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 1:58:45 PM EST |
| 38.00 | 7.25 | 7.95 | 7.60 | 7.40 | -3.70 | -33.34% | 0.20 | 20 | 4 | 0.55 | 0.80 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 1:58:45 PM EST |
| 40.00 | 5.90 | 6.50 | 6.20 | 6.33 | 0.00 | 0.00% | 0.15 | 0 | 134 | 0.55 | 0.73 | 0.04 | -0.03 | 7/21/2026 | 7/27/2026 1:58:45 PM EST |
| 42.00 | 4.75 | 5.10 | 4.93 | 4.81 | -0.54 | -10.10% | 0.12 | 2 | 118 | 0.54 | 0.65 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 1:58:45 PM EST |
| 45.00 | 3.30 | 3.45 | 3.38 | 3.41 | -0.09 | -2.58% | 0.08 | 27 | 3,278 | 0.54 | 0.52 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 1:58:45 PM EST |
| 47.00 | 2.37 | 2.65 | 2.51 | 2.59 | -0.14 | -5.13% | 0.05 | 14 | 335 | 0.54 | 0.43 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 1:58:45 PM EST |
| 50.00 | 1.62 | 1.73 | 1.68 | 1.70 | -0.06 | -3.41% | 0.03 | 315 | 2,341 | 0.54 | 0.32 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 1:58:45 PM EST |
| 55.00 | 0.75 | 0.83 | 0.79 | 0.80 | 0.00 | 0.00% | 0.01 | 231 | 3,952 | 0.54 | 0.18 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 1:58:45 PM EST |
| 60.00 | 0.31 | 0.41 | 0.36 | 0.37 | -0.07 | -15.91% | 0.01 | 45 | 879 | 0.54 | 0.09 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 1:58:45 PM EST |
| 65.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.09 | -36.00% | 0.00 | 4 | 454 | 0.56 | 0.05 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 1:58:45 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 20 | 1,063 | 0.56 | 0.02 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 1:58:45 PM EST |
| 75.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 895 | 0.59 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 1:58:45 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 0.69 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 1:58:45 PM EST |
| 85.00 | 0.02 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 646 | 0.74 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 1:58:45 PM EST |
| 90.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 1:58:45 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.82 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 1:58:45 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,003 | 0.87 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 1:58:45 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.91 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 1:58:45 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.97 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 1:58:45 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 1:58:45 PM EST | |||
| 120.00 | 0.00 | 0.04 | 0.02 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.01 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 1:58:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 1:58:45 PM EST |
| 17.50 | 0.00 | 0.96 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,809 | 1.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/27/2026 1:58:45 PM EST |
| 20.00 | 0.00 | 0.78 | 0.39 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 113 | 1.60 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 1:58:45 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.82 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 1:58:45 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,408 | 0.74 | -0.01 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 1:58:45 PM EST |
| 28.00 | 0.03 | 0.12 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,128 | 0.61 | -0.02 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 1:58:45 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 1,524 | 0.60 | -0.03 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 1:58:45 PM EST |
| 33.00 | 0.30 | 0.41 | 0.36 | 0.35 | +0.02 | +6.07% | 0.01 | 10 | 588 | 0.59 | -0.07 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 1:58:45 PM EST |
| 35.00 | 0.51 | 0.67 | 0.59 | 0.59 | -0.01 | -1.67% | 0.02 | 2 | 2,224 | 0.57 | -0.11 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 1:58:45 PM EST |
| 38.00 | 1.10 | 1.20 | 1.15 | 1.13 | 0.00 | 0.00% | 0.03 | 28 | 424 | 0.56 | -0.20 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 1:58:45 PM EST |
| 40.00 | 1.66 | 1.78 | 1.72 | 1.70 | 0.00 | 0.00% | 0.04 | 1 | 1,390 | 0.55 | -0.27 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 1:58:45 PM EST |
| 42.00 | 2.40 | 2.55 | 2.48 | 2.49 | -0.05 | -1.97% | 0.06 | 1 | 779 | 0.54 | -0.35 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 1:58:45 PM EST |
| 45.00 | 3.95 | 4.05 | 4.00 | 4.05 | +0.35 | +9.46% | 0.09 | 2 | 1,121 | 0.54 | -0.48 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 1:58:45 PM EST |
| 47.00 | 5.15 | 5.25 | 5.20 | 5.10 | +0.20 | +4.09% | 0.11 | 8 | 505 | 0.54 | -0.57 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 1:58:45 PM EST |
| 50.00 | 7.30 | 7.40 | 7.35 | 7.36 | +0.61 | +9.04% | 0.15 | 14 | 1,248 | 0.56 | -0.68 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 1:58:45 PM EST |
| 55.00 | 11.00 | 11.95 | 11.48 | 11.16 | -0.25 | -2.20% | 0.21 | 3 | 2,134 | 0.57 | -0.82 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 1:58:45 PM EST |
| 60.00 | 15.55 | 16.30 | 15.93 | 15.55 | 0.00 | 0.00% | 0.27 | 0 | 662 | 0.67 | -0.91 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 1:58:45 PM EST |
| 65.00 | 20.40 | 21.65 | 21.03 | 20.11 | 0.00 | 0.00% | 0.32 | 0 | 686 | 0.88 | -0.95 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 1:58:45 PM EST |
| 70.00 | 24.00 | 27.55 | 25.78 | 25.32 | 0.00 | 0.00% | 0.37 | 0 | 336 | 1.19 | -0.98 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 1:58:45 PM EST |
| 75.00 | 29.45 | 32.25 | 30.85 | 28.19 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.24 | -0.99 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 1:58:45 PM EST |
| 80.00 | 34.30 | 37.60 | 35.95 | 21.38 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 1:58:45 PM EST |
| 85.00 | 38.85 | 42.75 | 40.80 | 17.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/27/2026 1:58:45 PM EST |
| 90.00 | 44.30 | 47.10 | 45.70 | 22.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 1:58:45 PM EST |
| 95.00 | 49.40 | 52.75 | 51.08 | % | 0.54 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 1:58:45 PM EST | |||
| 100.00 | 53.85 | 57.60 | 55.73 | % | 0.56 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/27/2026 1:58:45 PM EST | |||
| 105.00 | 58.75 | 62.75 | 60.75 | % | 0.58 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/27/2026 1:58:45 PM EST | |||
| 110.00 | 63.85 | 67.75 | 65.80 | % | 0.60 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 1:58:45 PM EST | |||
| 115.00 | 68.85 | 72.75 | 70.80 | % | 0.62 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 1:58:45 PM EST | |||
| 120.00 | 73.75 | 77.75 | 75.75 | % | 0.63 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/27/2026 1:58:45 PM EST |