Options Chain for ALCOA CORP COM (AA) - $66.37 as of 5/22/2026 7:00:12 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 | 55.35 | 58.15 | 56.75 | % | 3.78 | 0 | 6 | 2.16 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 17.50 | 52.90 | 55.45 | 54.18 | % | 3.10 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 20.00 | 49.70 | 53.65 | 51.68 | % | 2.58 | 0 | 8 | 1.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 22.50 | 47.25 | 51.25 | 49.25 | % | 2.19 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 25.00 | 45.50 | 48.10 | 46.80 | % | 1.87 | 0 | 296 | 1.45 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 28.00 | 42.55 | 45.15 | 43.85 | 44.80 | 0.00 | 0.00% | 1.57 | 0 | 2 | 1.34 | 0.99 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:59:52 PM EST |
| 30.00 | 40.75 | 43.15 | 41.95 | 44.00 | 0.00 | 0.00% | 1.40 | 0 | 212 | 1.25 | 0.99 | 0.00 | 0.00 | 4/10/2026 | 5/22/2026 3:59:52 PM EST |
| 33.00 | 37.35 | 40.40 | 38.88 | % | 1.18 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 35.00 | 35.15 | 39.10 | 37.13 | 33.57 | 0.00 | 0.00% | 1.06 | 0 | 536 | 1.20 | 0.98 | 0.00 | -0.01 | 5/12/2026 | 5/22/2026 3:59:52 PM EST |
| 38.00 | 33.80 | 35.55 | 34.68 | % | 0.91 | 0 | 3 | 0.81 | 0.96 | 0.00 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 40.00 | 31.95 | 33.60 | 32.78 | 32.90 | +9.51 | +40.66% | 0.82 | 2 | 91 | 0.78 | 0.95 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 42.00 | 29.95 | 31.85 | 30.90 | % | 0.74 | 0 | 57 | 0.74 | 0.95 | 0.00 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 45.00 | 27.45 | 29.15 | 28.30 | 20.38 | 0.00 | 0.00% | 0.63 | 0 | 2,428 | 0.73 | 0.93 | 0.01 | -0.02 | 5/1/2026 | 5/22/2026 3:59:52 PM EST |
| 47.00 | 25.75 | 27.50 | 26.63 | 19.95 | 0.00 | 0.00% | 0.57 | 0 | 89 | 0.72 | 0.92 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 50.00 | 23.30 | 24.85 | 24.08 | 21.50 | +0.20 | +0.94% | 0.48 | 1 | 210 | 0.69 | 0.89 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 55.00 | 19.35 | 21.00 | 20.18 | 20.55 | +6.55 | +46.79% | 0.37 | 3 | 153 | 0.66 | 0.84 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 60.00 | 15.60 | 16.30 | 15.95 | 16.33 | +5.51 | +50.93% | 0.27 | 5 | 225 | 0.58 | 0.77 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 65.00 | 12.70 | 13.55 | 13.13 | 13.72 | +5.72 | +71.50% | 0.20 | 71 | 309 | 0.59 | 0.69 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 70.00 | 10.30 | 10.65 | 10.48 | 11.00 | +3.67 | +50.07% | 0.15 | 72 | 1,152 | 0.58 | 0.60 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 75.00 | 8.10 | 8.50 | 8.30 | 8.46 | +3.71 | +78.11% | 0.11 | 62 | 769 | 0.58 | 0.52 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 80.00 | 6.35 | 6.70 | 6.53 | 6.44 | +2.09 | +48.05% | 0.08 | 62 | 1,233 | 0.57 | 0.45 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 85.00 | 4.95 | 5.30 | 5.13 | 5.25 | +1.95 | +59.10% | 0.06 | 16 | 577 | 0.57 | 0.38 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 90.00 | 3.95 | 4.20 | 4.08 | 4.40 | +1.73 | +64.80% | 0.05 | 44 | 377 | 0.58 | 0.32 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 95.00 | 3.10 | 3.30 | 3.20 | 3.25 | +1.39 | +74.74% | 0.03 | 23 | 418 | 0.58 | 0.27 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 100.00 | 2.44 | 2.68 | 2.56 | 2.45 | +1.00 | +68.97% | 0.03 | 10,491 | 603 | 0.59 | 0.22 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 105.00 | 1.67 | 2.22 | 1.95 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.58 | 0.18 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 110.00 | 1.22 | 2.20 | 1.71 | 1.65 | +1.00 | +153.85% | 0.02 | 2 | 31 | 0.60 | 0.15 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.18 | -94.74% | 0.01 | 1 | 225 | 1.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,809 | 1.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 94 | 1.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 260 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,460 | 0.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:52 PM EST |
| 28.00 | 0.01 | 0.12 | 0.07 | 0.08 | -0.21 | -72.42% | 0.00 | 1 | 19 | 0.69 | -0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 30.00 | 0.01 | 0.37 | 0.19 | 0.12 | -0.03 | -20.00% | 0.01 | 102 | 849 | 0.71 | -0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 33.00 | 0.02 | 0.50 | 0.26 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.68 | -0.02 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 35.00 | 0.01 | 0.98 | 0.50 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 674 | 0.69 | -0.02 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 38.00 | 0.01 | 0.69 | 0.35 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.58 | -0.04 | 0.00 | -0.01 | 4/27/2026 | 5/22/2026 3:59:52 PM EST |
| 40.00 | 0.01 | 0.61 | 0.31 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 1,230 | 0.53 | -0.05 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 42.00 | 0.44 | 0.64 | 0.54 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 325 | 0.62 | -0.05 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 45.00 | 0.66 | 0.89 | 0.78 | 1.13 | -0.08 | -6.62% | 0.02 | 8 | 341 | 0.61 | -0.07 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 47.00 | 0.98 | 1.15 | 1.07 | 1.07 | -0.47 | -30.52% | 0.02 | 2 | 248 | 0.61 | -0.08 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 50.00 | 1.33 | 1.62 | 1.48 | 1.45 | -0.75 | -34.10% | 0.03 | 57 | 976 | 0.60 | -0.11 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 55.00 | 2.45 | 2.66 | 2.56 | 2.52 | -1.03 | -29.02% | 0.05 | 132 | 1,640 | 0.60 | -0.16 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 60.00 | 3.90 | 4.15 | 4.03 | 3.83 | -1.72 | -31.00% | 0.07 | 29 | 616 | 0.59 | -0.23 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 65.00 | 5.80 | 6.05 | 5.93 | 5.75 | -1.95 | -25.33% | 0.09 | 12 | 592 | 0.59 | -0.31 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 70.00 | 7.95 | 8.45 | 8.20 | 8.20 | -2.33 | -22.13% | 0.12 | 29 | 172 | 0.58 | -0.40 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 75.00 | 10.50 | 11.30 | 10.90 | 10.93 | -4.67 | -29.94% | 0.15 | 3 | 53 | 0.57 | -0.48 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 80.00 | 13.55 | 14.50 | 14.03 | 18.40 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.57 | -0.55 | 0.02 | -0.04 | 4/24/2026 | 5/22/2026 3:59:52 PM EST |
| 85.00 | 17.10 | 18.05 | 17.58 | 22.83 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.57 | -0.62 | 0.02 | -0.04 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 90.00 | 20.65 | 22.00 | 21.33 | 22.20 | -6.17 | -21.75% | 0.24 | 1 | 2 | 0.57 | -0.68 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 95.00 | 24.80 | 26.65 | 25.73 | % | 0.27 | 0 | 0 | 0.59 | -0.73 | 0.01 | -0.04 | 5/22/2026 3:59:52 PM EST | |||
| 100.00 | 28.65 | 30.70 | 29.68 | % | 0.30 | 0 | 0 | 0.48 | -0.78 | 0.01 | -0.03 | 5/22/2026 3:59:52 PM EST | |||
| 105.00 | 33.15 | 35.80 | 34.48 | % | 0.33 | 0 | 0 | 0.73 | -0.82 | 0.01 | -0.03 | 5/22/2026 3:59:52 PM EST | |||
| 110.00 | 37.70 | 40.35 | 39.03 | % | 0.35 | 0 | 0 | 0.74 | -0.85 | 0.01 | -0.02 | 5/22/2026 3:59:52 PM EST |