Options Chain for ALCOA CORP COM (AA) - $54.08 as of 8/12/2026 7:00:11 AM 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 | 37.10 | 41.15 | 39.13 | 49.20 | 0.00 | 0.00% | 2.61 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/11/2026 4:00:02 PM EST |
| 17.50 | 34.65 | 38.65 | 36.65 | % | 2.09 | 0 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 20.00 | 32.15 | 36.15 | 34.15 | % | 1.71 | 0 | 8 | 2.85 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 22.50 | 29.65 | 33.50 | 31.58 | % | 1.40 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 25.00 | 27.15 | 30.55 | 28.85 | % | 1.15 | 0 | 296 | 2.04 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 28.00 | 24.75 | 27.20 | 25.98 | 48.52 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/11/2026 4:00:02 PM EST |
| 30.00 | 22.80 | 25.20 | 24.00 | 23.98 | 0.00 | 0.00% | 0.80 | 0 | 213 | 1.49 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 33.00 | 19.25 | 23.05 | 21.15 | 15.07 | 0.00 | 0.00% | 0.64 | 0 | 29 | 1.58 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:02 PM EST |
| 35.00 | 17.65 | 21.00 | 19.33 | 12.80 | 0.00 | 0.00% | 0.55 | 0 | 557 | 1.42 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:02 PM EST |
| 38.00 | 16.10 | 17.45 | 16.78 | 7.40 | 0.00 | 0.00% | 0.44 | 0 | 23 | 1.07 | 0.98 | 0.00 | -0.01 | 7/27/2026 | 8/11/2026 4:00:02 PM EST |
| 40.00 | 13.15 | 14.65 | 13.90 | 13.70 | 0.00 | 0.00% | 0.35 | 0 | 99 | 0.67 | 0.97 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 42.00 | 11.30 | 12.75 | 12.03 | 11.99 | 0.00 | 0.00% | 0.29 | 0 | 97 | 0.62 | 0.94 | 0.01 | -0.02 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 45.00 | 9.65 | 10.10 | 9.88 | 9.79 | 0.00 | 0.00% | 0.22 | 0 | 3,117 | 0.51 | 0.88 | 0.02 | -0.03 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 47.00 | 7.85 | 8.50 | 8.18 | 8.29 | 0.00 | 0.00% | 0.17 | 0 | 499 | 0.51 | 0.82 | 0.03 | -0.04 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 50.00 | 5.90 | 6.15 | 6.03 | 6.15 | 0.00 | 0.00% | 0.12 | 0 | 2,963 | 0.52 | 0.72 | 0.04 | -0.04 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 55.00 | 3.20 | 3.35 | 3.28 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 4,316 | 0.52 | 0.50 | 0.04 | -0.05 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 60.00 | 1.29 | 1.64 | 1.47 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 2,373 | 0.49 | 0.30 | 0.04 | -0.04 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 65.00 | 0.63 | 0.78 | 0.71 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 617 | 0.52 | 0.15 | 0.03 | -0.03 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,033 | 0.51 | 0.06 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 75.00 | 0.10 | 0.19 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 901 | 0.54 | 0.03 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 80.00 | 0.01 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,329 | 0.58 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.70 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.93 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/11/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,001 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.68 | 0.34 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.27 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/11/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.75 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/11/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.04 | 0.02 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.96 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/11/2026 4:00:02 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/11/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,809 | 2.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/11/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.85 | 0.43 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 113 | 2.23 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/11/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.53 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/11/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,408 | 1.40 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.59 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,127 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,525 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.76 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 35.00 | 0.03 | 0.17 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,077 | 0.68 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 38.00 | 0.05 | 0.30 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.63 | -0.02 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 40.00 | 0.12 | 0.30 | 0.21 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,383 | 0.59 | -0.03 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 42.00 | 0.21 | 0.26 | 0.24 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 818 | 0.53 | -0.06 | 0.01 | -0.02 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 45.00 | 0.48 | 0.63 | 0.56 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,181 | 0.52 | -0.12 | 0.02 | -0.03 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 47.00 | 0.82 | 0.96 | 0.89 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 913 | 0.52 | -0.18 | 0.03 | -0.04 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 50.00 | 1.59 | 1.93 | 1.76 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 1,317 | 0.52 | -0.28 | 0.04 | -0.04 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 55.00 | 3.75 | 4.30 | 4.03 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 2,285 | 0.52 | -0.50 | 0.04 | -0.05 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 60.00 | 6.80 | 7.85 | 7.33 | 7.63 | 0.00 | 0.00% | 0.12 | 0 | 652 | 0.52 | -0.70 | 0.04 | -0.04 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 65.00 | 10.55 | 12.60 | 11.58 | 14.01 | 0.00 | 0.00% | 0.18 | 0 | 688 | 0.75 | -0.85 | 0.03 | -0.03 | 8/10/2026 | 8/11/2026 4:00:02 PM EST |
| 70.00 | 15.20 | 17.40 | 16.30 | 25.47 | 0.00 | 0.00% | 0.23 | 0 | 332 | 0.87 | -0.94 | 0.01 | -0.01 | 7/30/2026 | 8/11/2026 4:00:02 PM EST |
| 75.00 | 19.60 | 22.20 | 20.90 | 28.19 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.96 | -0.97 | 0.01 | -0.01 | 7/16/2026 | 8/11/2026 4:00:02 PM EST |
| 80.00 | 24.85 | 27.95 | 26.40 | 21.38 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 6/18/2026 | 8/11/2026 4:00:02 PM EST |
| 85.00 | 29.85 | 32.95 | 31.40 | 17.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 8/11/2026 4:00:02 PM EST |
| 90.00 | 34.20 | 37.95 | 36.08 | 22.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/11/2026 4:00:02 PM EST |
| 95.00 | 39.35 | 42.95 | 41.15 | % | 0.43 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 100.00 | 44.00 | 47.95 | 45.98 | % | 0.46 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 105.00 | 49.00 | 53.05 | 51.03 | % | 0.49 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 110.00 | 54.05 | 57.95 | 56.00 | % | 0.51 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 115.00 | 59.00 | 62.95 | 60.98 | % | 0.53 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 120.00 | 64.60 | 67.95 | 66.28 | % | 0.55 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST |