Options Chain for ALCOA CORP COM (AA) - $49.97 as of 9/7/2026 7:00:40 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 | 19.60 | 20.30 | 19.95 | 20.05 | 0.00 | 0.00% | 0.66 | 0 | 6 | 0.86 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:47 PM EST |
| 35.00 | 14.80 | 15.50 | 15.15 | 15.88 | 0.00 | 0.00% | 0.43 | 0 | 9 | 0.70 | 0.99 | 0.00 | -0.01 | 8/28/2026 | 9/4/2026 3:59:47 PM EST |
| 40.00 | 10.35 | 11.35 | 10.85 | 12.05 | 0.00 | 0.00% | 0.27 | 0 | 171 | 0.57 | 0.93 | 0.02 | -0.02 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 45.00 | 6.30 | 6.65 | 6.48 | 6.70 | -0.70 | -9.46% | 0.14 | 3 | 352 | 0.49 | 0.78 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 50.00 | 3.35 | 3.55 | 3.45 | 3.44 | -0.56 | -14.00% | 0.07 | 265 | 2,581 | 0.49 | 0.55 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 55.00 | 1.61 | 1.72 | 1.67 | 1.70 | -0.40 | -19.05% | 0.03 | 103 | 12,824 | 0.49 | 0.33 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 60.00 | 0.56 | 0.86 | 0.71 | 0.77 | -0.17 | -18.09% | 0.01 | 71 | 6,016 | 0.49 | 0.17 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 65.00 | 0.25 | 0.59 | 0.42 | 0.37 | -0.08 | -17.78% | 0.01 | 2 | 1,454 | 0.55 | 0.09 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 70.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.03 | -16.67% | 0.00 | 12 | 1,108 | 0.56 | 0.04 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 75.00 | 0.02 | 0.15 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.55 | 0.02 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.68 | 0.01 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 85.00 | 0.02 | 0.09 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.66 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.78 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.86 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 0.06 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.91 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/4/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.96 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/4/2026 3:59:47 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.44 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.02 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/4/2026 3:59:47 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 | 0.10 | 0.05 | 0.19 | +0.18 | +1,800.00% | 0.00 | 5 | 261 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 35.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 3 | 528 | 0.49 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 40.00 | 0.29 | 0.39 | 0.34 | 0.33 | +0.01 | +3.13% | 0.01 | 24 | 2,901 | 0.51 | -0.07 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 45.00 | 1.03 | 1.25 | 1.14 | 1.18 | +0.07 | +6.31% | 0.03 | 298 | 2,076 | 0.48 | -0.22 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 50.00 | 2.87 | 3.30 | 3.09 | 3.15 | +0.28 | +9.76% | 0.06 | 116 | 2,823 | 0.48 | -0.45 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 55.00 | 6.05 | 6.50 | 6.28 | 6.24 | +0.48 | +8.34% | 0.11 | 1 | 577 | 0.48 | -0.67 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 60.00 | 9.75 | 10.85 | 10.30 | 9.18 | 0.00 | 0.00% | 0.17 | 0 | 528 | 0.61 | -0.83 | 0.03 | -0.03 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 65.00 | 14.50 | 15.30 | 14.90 | 15.19 | +1.30 | +9.36% | 0.23 | 7 | 466 | 0.62 | -0.91 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 70.00 | 18.85 | 20.30 | 19.58 | 17.90 | 0.00 | 0.00% | 0.28 | 0 | 124 | 0.74 | -0.96 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 75.00 | 23.65 | 26.35 | 25.00 | 26.02 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.14 | -0.98 | 0.01 | -0.01 | 8/24/2026 | 9/4/2026 3:59:47 PM EST |
| 80.00 | 28.60 | 31.25 | 29.93 | 36.08 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:47 PM EST |
| 85.00 | 33.60 | 36.25 | 34.93 | 16.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 9/4/2026 3:59:47 PM EST |
| 90.00 | 38.80 | 41.95 | 40.38 | 43.28 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 3:59:47 PM EST |
| 95.00 | 43.80 | 46.25 | 45.03 | 31.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 9/4/2026 3:59:47 PM EST |
| 100.00 | 48.80 | 51.35 | 50.08 | % | 0.50 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 105.00 | 53.80 | 56.20 | 55.00 | % | 0.52 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 110.00 | 58.60 | 61.35 | 59.98 | % | 0.55 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 115.00 | 63.80 | 66.95 | 65.38 | % | 0.57 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 120.00 | 68.60 | 71.25 | 69.93 | % | 0.58 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST |