Home Options AAChain

AA

Alcoa CorporationClose $41.95EOD only

Max Pain

$43.00

Next expiry Oct 9, 2026

Expected Move

±$1.81

4.3% from close

Price Gap

+1.05

Distance to max pain

IV Rank

Low premium

P/C OI

0.97

Balanced positioning

Consensus

—

No reports available

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

This page reflects AA options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 2, 2026 close

AA Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 7)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
38.00	4.21	3.95	4.75	0.22	4	1	71.7%	0.854	0.0550	-0.072	0.013	0.006
40.00	2.36	2.10	2.63	-1.15	2	10	60.0%	0.734	0.0942	-0.085	0.019	0.005
41.00	1.45	1.25	1.54	-0.14	15	4	40.5%	0.674	0.1531	-0.064	0.021	0.005
42.00	0.99	0.85	1.06	0.06	54	249	43.8%	0.510	0.1569	-0.075	0.023	0.004
42.50	0.77	0.65	0.76	0.02	23	103	40.5%	0.425	0.1664	-0.068	0.023	0.003
43.00	0.55	0.46	0.55	0.05	288	123	39.4%	0.340	0.1603	-0.061	0.021	0.003
43.50	0.39	0.23	0.52	-0.06	41	161	44.8%	0.295	0.1324	-0.066	0.020	0.002
44.00	0.31	0.15	0.31	-0.02	146	208	40.4%	0.209	0.1224	-0.049	0.017	0.002
44.50	0.24	0.11	0.30	0.02	74	44	45.2%	0.185	0.1015	-0.051	0.015	0.001
45.00	0.16	0.10	0.16	-0.05	561	166	40.8%	0.115	0.0820	-0.034	0.011	0.001
45.50	0.11	0.01	0.16	-0.22	7	29	45.3%	0.106	0.0694	-0.035	0.011	0.001
46.00	0.10	0.00	0.15	0.00	10	278	48.6%	0.093	0.0589	-0.034	0.010	0.001
46.50	0.07	0.05	0.13	-0.06	22	6	50.8%	0.078	0.0495	-0.031	0.008	0.001
47.00	0.05	0.03	0.12	-0.01	4	40	53.5%	0.069	0.0426	-0.030	0.008	0.001
47.50	0.03	0.00	0.18	0.00	2	100	53.7%	0.052	0.0343	-0.024	0.006	0.000
48.00	0.06	0.00	0.27	0.00	4	87	62.5%	0.066	0.0355	-0.034	0.007	0.001
48.50	0.04	0.00	0.26	0.00	6	22	65.6%	0.062	0.0319	-0.033	0.007	0.000
49.00	0.25	0.00	0.23	0.00	2	36	67.2%	0.053	0.0278	-0.030	0.006	0.000
49.50	0.31	0.00	0.25	0.00	7	90	71.9%	0.054	0.0264	-0.033	0.006	0.000
50.00	0.02	0.00	0.04	0.00	1	312	54.7%	0.012	0.0096	-0.007	0.002	0.000
51.00	0.06	0.01	0.04	0.05	15	251	61.7%	0.013	0.0092	-0.009	0.002	0.000
52.00	0.01	0.00	0.05	0.00	26	50	67.2%	0.012	0.0081	-0.009	0.002	0.000
53.00	0.01	0.00	0.24	0.00	1	55	93.2%	0.041	0.0162	-0.034	0.005	0.000
54.00	0.05	0.00	0.24	0.00	2	23	98.8%	0.038	0.0145	-0.034	0.005	0.000
55.00	0.09	0.00	0.16	-0.05	11	20	97.3%	0.026	0.0108	-0.025	0.004	0.000
56.00	0.13	0.00	0.24	0.00	1	26	110.2%	0.035	0.0121	-0.035	0.004	0.000
57.00	0.18	0.00	0.24	0.00	1	34	115.2%	0.033	0.0110	-0.036	0.004	0.000
58.00	0.20	0.00	0.49	0.00	4	15	138.5%	0.056	0.0140	-0.065	0.007	0.000
59.00	0.01	0.00	0.44	0.00	1	2	140.8%	0.050	0.0126	-0.060	0.006	0.000
60.00	0.01	0.00	0.22	-0.23	6	54	128.5%	0.028	0.0085	-0.034	0.004	0.000
62.00	0.18	0.00	0.16	0.00	6	8	130.9%	0.020	0.0063	-0.026	0.003	0.000
63.00	0.14	0.00	0.24	0.00	3	32	144.5%	0.027	0.0074	-0.037	0.004	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
37.00	0.10	0.00	0.20	0.00	2	26	57.0%	-0.051	0.0314	-0.024	0.006	-0.000
38.00	0.03	0.02	0.06	-0.05	7	55	42.2%	-0.041	0.0361	-0.015	0.005	-0.000
39.00	0.10	0.08	0.13	-0.15	7	49	40.4%	-0.089	0.0687	-0.027	0.009	-0.001
39.50	0.18	0.10	0.24	-0.09	18	611	43.1%	-0.146	0.0916	-0.040	0.013	-0.001
40.00	0.21	0.18	0.26	-0.22	13	1,419	38.3%	-0.174	0.1153	-0.040	0.015	-0.001
40.50	0.34	0.27	0.39	-0.24	34	213	38.8%	-0.243	0.1389	-0.049	0.018	-0.002
41.00	0.47	0.45	0.54	-0.15	119	145	38.4%	-0.318	0.1600	-0.055	0.021	-0.003
41.50	0.67	0.62	0.72	-0.33	51	67	37.6%	-0.402	0.1769	-0.058	0.022	-0.003
42.00	0.85	0.76	0.95	-0.25	132	124	37.3%	-0.493	0.1840	-0.059	0.023	-0.004
42.50	1.14	1.05	1.24	-0.57	17	64	37.7%	-0.582	0.1783	-0.058	0.023	-0.005
43.00	1.37	1.25	1.57	-0.33	71	243	38.1%	-0.665	0.1646	-0.054	0.021	-0.006
43.50	1.80	1.69	2.03	-0.41	154	19	43.0%	-0.714	0.1362	-0.057	0.020	-0.006
44.00	2.18	1.91	2.37	-0.46	23	54	40.9%	-0.788	0.1220	-0.045	0.017	-0.007
44.50	2.58	2.32	2.88	-0.26	2	21	46.9%	-0.806	0.1009	-0.049	0.016	-0.007
45.00	3.19	3.05	3.35	-0.48	27	97	50.3%	-0.832	0.0860	-0.048	0.015	-0.007
45.50	3.42	3.35	3.75	-0.52	4	21	48.3%	-0.879	0.0718	-0.036	0.012	-0.008
46.00	4.06	3.60	4.30	-0.31	9	57	56.4%	-0.871	0.0643	-0.045	0.012	-0.008
46.50	4.57	4.00	4.95	0.40	3	0	70.9%	-0.839	0.0593	-0.067	0.014	-0.008
47.00	5.00	4.50	5.50	-0.04	5	34	78.6%	-0.837	0.0539	-0.076	0.014	-0.008
48.00	5.71	5.30	6.90	0.00	7	7	50.8%	-0.969	0.0236	-0.009	0.004	-0.009
48.50	6.30	5.80	6.95	0.00	10	0	88.6%	-0.868	0.0417	-0.074	0.012	-0.008
49.00	6.15	6.60	7.40	-0.25	3	4	89.1%	-0.883	0.0379	-0.067	0.011	-0.009
49.50	6.79	6.60	7.95	0.00	0	0	96.7%	-0.878	0.0361	-0.076	0.012	-0.009
50.00	8.67	7.20	8.25	0.00	3	0	83.6%	-0.927	0.0287	-0.043	0.008	-0.009
51.00	9.29	8.10	9.40	0.00	90	60	104.3%	-0.899	0.0292	-0.071	0.010	-0.009
52.00	9.90	9.60	10.35	2.66	10	0	107.2%	-0.914	0.0252	-0.064	0.009	-0.009
53.00	5.74	10.10	11.80	0.00	0	0	147.9%	-0.850	0.0272	-0.138	0.014	-0.009
54.00	5.50	11.10	12.40	0.00	0	0	125.2%	-0.914	0.0216	-0.076	0.009	-0.010
55.00	13.35	12.60	13.25	0.00	1	0	115.8%	-0.946	0.0164	-0.047	0.006	-0.010
56.00	11.75	12.75	14.75	0.00	10	0	166.0%	-0.872	0.0216	-0.138	0.012	-0.010
57.00	7.07	13.70	16.30	0.00	0	0	207.7%	-0.821	0.0217	-0.219	0.015	-0.010
58.00	8.90	14.70	17.60	0.00	10	0	116.8%	-0.972	0.0094	-0.024	0.004	-0.011
62.00	20.45	18.70	21.90	0.00	1	0	160.2%	-0.950	0.0111	-0.061	0.006	-0.012

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.