Options Chain for ALCOA CORP COM (AA) - $44.24 as of 7/26/2026 8:01:36 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 | 28.30 | 31.35 | 29.83 | 49.20 | 0.00 | 0.00% | 1.99 | 0 | 6 | 2.78 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 3:59:48 PM EST |
| 17.50 | 25.30 | 28.85 | 27.08 | % | 1.55 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 20.00 | 23.00 | 26.40 | 24.70 | % | 1.23 | 0 | 8 | 2.14 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 22.50 | 20.15 | 23.90 | 22.03 | % | 0.98 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 25.00 | 18.65 | 21.45 | 20.05 | % | 0.80 | 0 | 296 | 1.66 | 0.99 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 28.00 | 15.25 | 18.50 | 16.88 | 48.52 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.43 | 0.98 | 0.00 | -0.01 | 5/29/2026 | 7/24/2026 3:59:48 PM EST |
| 30.00 | 14.05 | 15.55 | 14.80 | 16.70 | 0.00 | 0.00% | 0.49 | 0 | 214 | 1.02 | 0.96 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:48 PM EST |
| 33.00 | 11.30 | 12.90 | 12.10 | 12.92 | 0.00 | 0.00% | 0.37 | 0 | 26 | 0.92 | 0.92 | 0.01 | -0.02 | 7/17/2026 | 7/24/2026 3:59:48 PM EST |
| 35.00 | 9.55 | 10.95 | 10.25 | 10.42 | +0.27 | +2.66% | 0.29 | 1 | 525 | 0.59 | 0.88 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 38.00 | 7.25 | 8.65 | 7.95 | 11.10 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.60 | 0.80 | 0.03 | -0.03 | 7/8/2026 | 7/24/2026 3:59:48 PM EST |
| 40.00 | 6.10 | 7.00 | 6.55 | 6.33 | 0.00 | 0.00% | 0.16 | 0 | 134 | 0.60 | 0.73 | 0.04 | -0.03 | 7/21/2026 | 7/24/2026 3:59:48 PM EST |
| 42.00 | 4.85 | 5.65 | 5.25 | 5.35 | -0.20 | -3.61% | 0.12 | 1 | 117 | 0.58 | 0.65 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 45.00 | 3.35 | 3.50 | 3.43 | 3.50 | -0.60 | -14.64% | 0.08 | 120 | 3,226 | 0.53 | 0.52 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 47.00 | 2.55 | 2.70 | 2.63 | 2.73 | -0.57 | -17.28% | 0.06 | 31 | 319 | 0.53 | 0.44 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 50.00 | 1.67 | 1.75 | 1.71 | 1.76 | -0.41 | -18.90% | 0.03 | 192 | 2,280 | 0.53 | 0.32 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 55.00 | 0.77 | 0.84 | 0.81 | 0.80 | -0.27 | -25.24% | 0.01 | 74 | 3,920 | 0.53 | 0.18 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 60.00 | 0.34 | 0.44 | 0.39 | 0.44 | -0.10 | -18.52% | 0.01 | 24 | 891 | 0.54 | 0.09 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 65.00 | 0.01 | 0.24 | 0.13 | 0.25 | -0.02 | -7.41% | 0.00 | 15 | 439 | 0.47 | 0.05 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.13 | 0.07 | 0.09 | -0.04 | -30.77% | 0.00 | 46 | 1,063 | 0.60 | 0.02 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 75.00 | 0.01 | 0.09 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 25 | 920 | 0.56 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 80.00 | 0.03 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 0.65 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 85.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 646 | 0.69 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 0.26 | 0.13 | 0.02 | -0.05 | -71.43% | 0.00 | 1 | 458 | 0.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.82 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,003 | 0.92 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.94 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.98 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.04 | 0.02 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.98 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/24/2026 3:59:48 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 | 1.23 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1,809 | 2.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/24/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.78 | 0.39 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 113 | 1.56 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.48 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,408 | 0.74 | -0.01 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:48 PM EST |
| 28.00 | 0.04 | 0.30 | 0.17 | 0.10 | +0.03 | +42.86% | 0.01 | 2 | 1,128 | 0.66 | -0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 30.00 | 0.13 | 0.19 | 0.16 | 0.13 | -0.07 | -35.00% | 0.01 | 0 | 1,524 | 0.60 | -0.04 | 0.01 | -0.01 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 33.00 | 0.31 | 0.49 | 0.40 | 0.33 | 0.00 | 0.00% | 0.01 | 2 | 586 | 0.59 | -0.08 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 35.00 | 0.57 | 0.65 | 0.61 | 0.60 | +0.02 | +3.45% | 0.02 | 14 | 2,211 | 0.56 | -0.12 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 38.00 | 1.16 | 1.25 | 1.21 | 1.04 | -0.05 | -4.59% | 0.03 | 46 | 378 | 0.55 | -0.20 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 40.00 | 1.73 | 1.84 | 1.79 | 1.70 | +0.09 | +5.59% | 0.04 | 9 | 1,389 | 0.55 | -0.27 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 42.00 | 2.48 | 2.61 | 2.55 | 2.54 | +0.11 | +4.53% | 0.06 | 32 | 766 | 0.54 | -0.35 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 45.00 | 3.95 | 4.10 | 4.03 | 3.70 | +0.10 | +2.78% | 0.09 | 153 | 999 | 0.54 | -0.48 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 47.00 | 5.15 | 5.30 | 5.23 | 4.90 | +0.25 | +5.38% | 0.11 | 143 | 394 | 0.54 | -0.56 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 50.00 | 7.20 | 7.60 | 7.40 | 6.75 | -0.02 | -0.30% | 0.15 | 34 | 1,250 | 0.56 | -0.68 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 55.00 | 11.20 | 11.70 | 11.45 | 11.41 | +1.87 | +19.61% | 0.21 | 19 | 2,136 | 0.60 | -0.82 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 60.00 | 15.10 | 16.15 | 15.63 | 15.55 | +1.65 | +11.88% | 0.26 | 5 | 662 | 0.60 | -0.91 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 65.00 | 19.65 | 21.40 | 20.53 | 20.11 | 0.00 | 0.00% | 0.32 | 0 | 686 | 0.78 | -0.95 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:48 PM EST |
| 70.00 | 24.60 | 26.70 | 25.65 | 25.32 | -0.49 | -1.90% | 0.37 | 1 | 336 | 0.97 | -0.98 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 75.00 | 29.50 | 31.10 | 30.30 | 28.19 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.88 | -0.99 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:48 PM EST |
| 80.00 | 34.25 | 37.05 | 35.65 | 21.38 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 3:59:48 PM EST |
| 85.00 | 38.70 | 42.15 | 40.43 | 17.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/24/2026 3:59:48 PM EST |
| 90.00 | 43.70 | 47.55 | 45.63 | 22.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/24/2026 3:59:48 PM EST |
| 95.00 | 48.75 | 52.15 | 50.45 | % | 0.53 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 100.00 | 53.70 | 57.55 | 55.63 | % | 0.56 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 105.00 | 58.70 | 62.55 | 60.63 | % | 0.58 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 110.00 | 63.70 | 67.05 | 65.38 | % | 0.59 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 115.00 | 68.70 | 72.65 | 70.68 | % | 0.61 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 120.00 | 73.70 | 77.65 | 75.68 | % | 0.63 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST |