Options Chain for ALCOA CORP COM (AA) - $63.79 as of 5/1/2026 4:10:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.90 | 34.75 | 33.33 | % | 1.11 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 35.00 | 26.90 | 29.75 | 28.33 | % | 0.81 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 40.00 | 22.10 | 24.75 | 23.43 | 18.87 | 0.00 | 0.00% | 0.59 | 0 | 6 | 3.36 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 3:59:55 PM EST |
| 45.00 | 17.35 | 18.65 | 18.00 | % | 0.40 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 47.00 | 15.40 | 16.70 | 16.05 | 26.60 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:55 PM EST |
| 48.00 | 14.25 | 16.30 | 15.28 | 25.61 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:55 PM EST |
| 49.00 | 13.20 | 14.65 | 13.93 | 22.23 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 3:59:55 PM EST |
| 50.00 | 12.05 | 13.70 | 12.88 | 15.71 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.59 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 5/1/2026 3:59:55 PM EST |
| 51.00 | 11.35 | 13.55 | 12.45 | 12.12 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.90 | 0.99 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 3:59:55 PM EST |
| 52.00 | 10.30 | 11.40 | 10.85 | 11.15 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.24 | 0.98 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 3:59:55 PM EST |
| 53.00 | 9.40 | 10.75 | 10.08 | 10.07 | -0.18 | -1.76% | 0.19 | 82 | 0 | 1.32 | 0.97 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 54.00 | 8.40 | 9.75 | 9.08 | 9.08 | +0.10 | +1.12% | 0.17 | 82 | 4 | 1.23 | 0.96 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 55.00 | 7.45 | 8.95 | 8.20 | 11.04 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.21 | 0.94 | 0.02 | -0.05 | 4/24/2026 | 5/1/2026 3:59:55 PM EST |
| 56.00 | 6.65 | 8.00 | 7.33 | 7.58 | 0.00 | 0.00% | 0.13 | 0 | 47 | 1.13 | 0.91 | 0.03 | -0.07 | 4/30/2026 | 5/1/2026 3:59:55 PM EST |
| 57.00 | 5.75 | 7.20 | 6.48 | 6.68 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.75 | 0.88 | 0.04 | -0.08 | 4/30/2026 | 5/1/2026 3:59:55 PM EST |
| 58.00 | 4.85 | 6.20 | 5.53 | 5.52 | -0.22 | -3.84% | 0.10 | 25 | 11 | 0.72 | 0.83 | 0.05 | -0.10 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 59.00 | 3.85 | 5.15 | 4.50 | 7.53 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.62 | 0.78 | 0.06 | -0.11 | 4/17/2026 | 5/1/2026 3:59:55 PM EST |
| 60.00 | 3.35 | 4.70 | 4.03 | 3.45 | -1.40 | -28.87% | 0.07 | 44 | 25 | 0.71 | 0.72 | 0.07 | -0.12 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 61.00 | 2.65 | 3.20 | 2.93 | 3.67 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.58 | 0.65 | 0.08 | -0.13 | 4/29/2026 | 5/1/2026 3:59:55 PM EST |
| 62.00 | 2.04 | 2.25 | 2.15 | 2.28 | -0.97 | -29.85% | 0.03 | 27 | 86 | 0.52 | 0.57 | 0.08 | -0.13 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 63.00 | 1.48 | 1.78 | 1.63 | 1.59 | -1.19 | -42.81% | 0.03 | 49 | 49 | 0.53 | 0.49 | 0.09 | -0.13 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 64.00 | 1.11 | 1.34 | 1.23 | 1.22 | -0.87 | -41.63% | 0.02 | 417 | 102 | 0.52 | 0.40 | 0.09 | -0.13 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 65.00 | 0.71 | 1.04 | 0.88 | 0.97 | -0.59 | -37.83% | 0.01 | 106 | 150 | 0.53 | 0.31 | 0.08 | -0.11 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 66.00 | 0.51 | 0.63 | 0.57 | 0.63 | -0.57 | -47.50% | 0.01 | 4,013 | 573 | 0.51 | 0.24 | 0.07 | -0.10 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 67.00 | 0.32 | 0.44 | 0.38 | 0.49 | -0.46 | -48.43% | 0.01 | 73 | 168 | 0.51 | 0.18 | 0.06 | -0.08 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 68.00 | 0.07 | 0.34 | 0.21 | 0.32 | -0.32 | -50.00% | 0.00 | 55 | 376 | 0.54 | 0.13 | 0.05 | -0.07 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 69.00 | 0.12 | 0.35 | 0.24 | 0.20 | -0.39 | -66.11% | 0.00 | 210 | 543 | 0.56 | 0.09 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 70.00 | 0.10 | 0.44 | 0.27 | 0.19 | -0.19 | -50.00% | 0.00 | 41 | 327 | 0.60 | 0.06 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 71.00 | 0.04 | 0.16 | 0.10 | 0.10 | -0.21 | -67.75% | 0.00 | 60 | 252 | 0.54 | 0.06 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 72.00 | 0.01 | 0.53 | 0.27 | 0.09 | -0.12 | -57.15% | 0.00 | 15 | 91 | 0.65 | 0.03 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 73.00 | 0.02 | 0.34 | 0.18 | 0.06 | -0.23 | -79.31% | 0.00 | 8 | 270 | 0.66 | 0.02 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.16 | -0.07 | -30.44% | 0.01 | 5 | 178 | 1.11 | 0.01 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 75.00 | 0.01 | 0.11 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 1,393 | 0.63 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:55 PM EST |
| 77.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.16 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:55 PM EST |
| 78.00 | 0.00 | 2.13 | 1.07 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:55 PM EST |
| 79.00 | 0.00 | 1.37 | 0.69 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.68 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 252 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 81.00 | 0.00 | 0.37 | 0.19 | 0.50 | +0.06 | +13.64% | 0.00 | 1 | 14 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 82.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:55 PM EST |
| 83.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.20 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:55 PM EST |
| 84.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.19 | -73.08% | 0.00 | 1 | 18 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 2.12 | 1.06 | 0.48 | +0.38 | +380.00% | 0.01 | 1 | 33 | 2.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.12 | 0.06 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:59:55 PM EST |
| 48.00 | 0.00 | 0.26 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:55 PM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.27 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.91 | -0.01 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 3:59:55 PM EST |
| 51.00 | 0.00 | 0.53 | 0.27 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.29 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 3:59:55 PM EST |
| 52.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.17 | -94.45% | 0.00 | 11 | 155 | 0.67 | -0.02 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 53.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.86 | -0.03 | 0.01 | -0.02 | 4/29/2026 | 5/1/2026 3:59:55 PM EST |
| 54.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.22 | -81.49% | 0.00 | 2 | 234 | 0.68 | -0.04 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.08 | -53.34% | 0.00 | 29 | 106 | 0.59 | -0.06 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 56.00 | 0.07 | 0.18 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 37 | 37 | 0.53 | -0.09 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 57.00 | 0.16 | 0.67 | 0.42 | 0.22 | +0.01 | +4.77% | 0.01 | 20 | 36 | 0.65 | -0.12 | 0.04 | -0.08 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 58.00 | 0.22 | 0.40 | 0.31 | 0.27 | -0.13 | -32.50% | 0.01 | 14 | 87 | 0.53 | -0.17 | 0.05 | -0.10 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 59.00 | 0.48 | 0.89 | 0.69 | 0.50 | +0.07 | +16.28% | 0.01 | 53 | 63 | 0.54 | -0.22 | 0.06 | -0.11 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 60.00 | 0.62 | 0.80 | 0.71 | 0.72 | +0.07 | +10.77% | 0.01 | 150 | 442 | 0.53 | -0.28 | 0.07 | -0.12 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 61.00 | 0.93 | 1.10 | 1.02 | 0.98 | +0.13 | +15.30% | 0.02 | 63 | 85 | 0.52 | -0.35 | 0.08 | -0.13 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 62.00 | 1.21 | 1.64 | 1.43 | 1.49 | +0.29 | +24.17% | 0.02 | 130 | 491 | 0.54 | -0.43 | 0.08 | -0.13 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 63.00 | 1.69 | 2.03 | 1.86 | 1.91 | +0.39 | +25.66% | 0.03 | 166 | 182 | 0.51 | -0.51 | 0.09 | -0.13 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 64.00 | 2.45 | 2.80 | 2.63 | 2.36 | +0.42 | +21.65% | 0.04 | 136 | 212 | 0.54 | -0.60 | 0.09 | -0.13 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 65.00 | 2.84 | 3.75 | 3.30 | 2.83 | +0.28 | +10.98% | 0.05 | 34 | 209 | 0.59 | -0.69 | 0.08 | -0.11 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 66.00 | 3.55 | 4.55 | 4.05 | 3.67 | +0.52 | +16.51% | 0.06 | 31 | 82 | 0.61 | -0.76 | 0.07 | -0.10 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 67.00 | 3.95 | 5.25 | 4.60 | 4.25 | +0.10 | +2.41% | 0.07 | 36 | 69 | 0.72 | -0.82 | 0.06 | -0.08 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 68.00 | 4.75 | 5.90 | 5.33 | 5.06 | +0.46 | +10.00% | 0.08 | 28 | 233 | 0.58 | -0.87 | 0.05 | -0.07 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 69.00 | 5.65 | 6.95 | 6.30 | 6.78 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.76 | -0.91 | 0.04 | -0.05 | 4/29/2026 | 5/1/2026 3:59:55 PM EST |
| 70.00 | 6.60 | 7.65 | 7.13 | 6.65 | -0.30 | -4.32% | 0.10 | 1 | 88 | 0.69 | -0.94 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 71.00 | 7.00 | 8.75 | 7.88 | 7.86 | 0.00 | 0.00% | 0.11 | 2 | 52 | 0.80 | -0.94 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 72.00 | 8.00 | 9.70 | 8.85 | 7.09 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.83 | -0.97 | 0.02 | -0.02 | 4/24/2026 | 5/1/2026 3:59:55 PM EST |
| 73.00 | 8.90 | 10.80 | 9.85 | 7.93 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.94 | -0.98 | 0.01 | -0.02 | 4/24/2026 | 5/1/2026 3:59:55 PM EST |
| 74.00 | 9.95 | 11.75 | 10.85 | 10.16 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.97 | -0.99 | 0.01 | -0.01 | 4/17/2026 | 5/1/2026 3:59:55 PM EST |
| 75.00 | 11.30 | 12.95 | 12.13 | 11.78 | -0.57 | -4.62% | 0.16 | 1 | 7 | 1.14 | -0.99 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 76.00 | 11.35 | 13.75 | 12.55 | 10.95 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.08 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:55 PM EST |
| 77.00 | 12.50 | 15.05 | 13.78 | 8.31 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:55 PM EST |
| 78.00 | 13.50 | 15.95 | 14.73 | 8.96 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:55 PM EST |
| 79.00 | 15.15 | 16.75 | 15.95 | 9.87 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.23 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:55 PM EST |
| 80.00 | 15.55 | 17.80 | 16.68 | 10.53 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:55 PM EST |
| 81.00 | 17.25 | 18.60 | 17.93 | 9.72 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:55 PM EST |
| 82.00 | 18.20 | 19.75 | 18.98 | 10.42 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:55 PM EST |
| 83.00 | 18.50 | 20.75 | 19.63 | 16.64 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:55 PM EST |
| 84.00 | 19.50 | 22.75 | 21.13 | % | 0.25 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 85.00 | 21.40 | 23.45 | 22.43 | % | 0.26 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 90.00 | 25.55 | 28.75 | 27.15 | % | 0.30 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 95.00 | 30.50 | 33.75 | 32.13 | % | 0.34 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST |