Home Options AAChain

AA

Alcoa CorporationClose $48.68EOD only

Max Pain

$54.00

Next expiry Jul 10, 2026

Expected Move

±$1.45

3.0% from close

Price Gap

+5.32

Distance to max pain

IV Rank

Low premium

P/C OI

0.82

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 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

Jul 2, 2026 close

AA Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
45.00	3.70	3.60	4.65	0.83	20	68	60.8%	0.838	0.0599	-0.076	0.017	0.007
49.50	1.11	1.12	1.27	0.20	86	74	54.2%	0.431	0.1075	-0.105	0.026	0.004
50.00	1.00	0.94	1.08	0.26	166	409	54.3%	0.379	0.1039	-0.102	0.026	0.003
51.00	0.68	0.57	0.74	0.08	221	103	52.5%	0.277	0.0945	-0.086	0.023	0.002
52.00	0.49	0.37	0.51	0.17	634	59	52.9%	0.197	0.0778	-0.072	0.019	0.002
53.00	0.32	0.24	0.47	0.01	92	319	57.2%	0.153	0.0613	-0.066	0.016	0.001
54.00	0.22	0.14	0.33	0.04	30	251	57.4%	0.105	0.0469	-0.051	0.012	0.001
55.00	0.11	0.10	0.21	-0.09	284	106	58.0%	0.071	0.0347	-0.038	0.009	0.001
56.00	0.14	0.03	0.28	0.04	4	544	64.3%	0.064	0.0290	-0.039	0.008	0.001
57.00	0.10	0.01	0.20	0.01	5	239	64.8%	0.044	0.0214	-0.029	0.006	0.000
58.00	0.05	0.05	0.08	-0.03	658	1,009	64.3%	0.028	0.0147	-0.020	0.004	0.000
59.00	0.04	0.04	0.49	-0.03	36	104	92.4%	0.076	0.0230	-0.064	0.010	0.001
60.00	0.04	0.00	0.26	-0.02	5	446	84.2%	0.042	0.0158	-0.037	0.006	0.000
61.00	0.03	0.01	0.07	-0.07	9	262	73.4%	0.015	0.0078	-0.014	0.003	0.000
62.00	0.05	0.00	0.04	0.00	2	310	70.3%	0.008	0.0044	-0.007	0.001	0.000
63.00	0.09	0.00	0.22	0.00	36	66	96.3%	0.031	0.0109	-0.033	0.005	0.000
64.00	0.05	0.00	0.03	-0.20	2	87	75.8%	0.005	0.0030	-0.006	0.001	0.000
65.00	0.05	0.00	0.37	0.00	6	61	116.2%	0.044	0.0118	-0.052	0.006	0.000
66.00	0.18	0.00	0.58	0.00	46	29	132.6%	0.059	0.0132	-0.076	0.008	0.001
67.00	0.05	0.00	0.47	0.00	10	32	131.6%	0.049	0.0114	-0.064	0.007	0.000
68.00	0.33	0.00	0.94	0.00	5	40	158.8%	0.080	0.0139	-0.114	0.010	0.001
69.00	0.30	0.00	0.92	0.00	1	17	162.9%	0.076	0.0131	-0.113	0.010	0.001
70.00	0.01	0.00	0.01	0.00	3	736	87.5%	0.002	0.0009	-0.002	0.000	0.000
71.00	0.06	0.00	0.83	0.00	3	121	168.6%	0.067	0.0115	-0.106	0.009	0.001
72.00	0.03	0.00	0.07	0.00	9	99	114.1%	0.008	0.0030	-0.013	0.002	0.000
73.00	0.05	0.00	1.33	0.00	2	14	198.2%	0.091	0.0122	-0.157	0.011	0.001
74.00	0.19	0.00	1.33	0.00	1	7	202.9%	0.089	0.0118	-0.158	0.011	0.001
75.00	0.03	0.00	0.07	0.00	2	22	124.2%	0.008	0.0025	-0.013	0.001	0.000
76.00	0.02	0.00	0.07	0.00	6	11	127.3%	0.007	0.0024	-0.013	0.001	0.000
77.00	0.36	0.00	1.33	0.00	6	7	216.4%	0.084	0.0106	-0.161	0.010	0.001
78.00	0.34	0.00	1.32	0.00	6	15	220.3%	0.082	0.0102	-0.161	0.010	0.001
79.00	0.36	0.00	1.32	0.00	2	14	224.6%	0.081	0.0099	-0.163	0.010	0.001
80.00	0.11	0.00	0.01	0.00	1	13	112.5%	0.001	0.0004	-0.002	0.000	0.000
81.00	0.15	0.00	1.32	0.00	2	32	232.8%	0.078	0.0093	-0.165	0.010	0.001
82.00	0.01	0.00	0.07	0.00	6	29	145.3%	0.006	0.0019	-0.013	0.001	0.000
83.00	0.04	0.00	1.11	0.00	15	62	231.6%	0.067	0.0083	-0.145	0.009	0.001
84.00	0.06	0.00	0.91	0.00	2	81	225.8%	0.056	0.0075	-0.124	0.008	0.000
85.00	0.01	0.00	0.02	0.00	4	117	134.4%	0.002	0.0007	-0.004	0.000	0.000
86.00	0.16	0.00	0.71	0.00	5	45	221.9%	0.045	0.0063	-0.101	0.006	0.000
87.00	0.11	0.00	0.92	0.00	4	35	236.9%	0.054	0.0069	-0.126	0.007	0.000
88.00	0.04	0.00	1.12	0.00	4	16	250.4%	0.063	0.0073	-0.149	0.008	0.001
89.00	0.07	0.00	0.92	0.00	6	33	243.8%	0.053	0.0066	-0.127	0.007	0.000
90.00	0.21	0.00	1.41	0.00	31	43	270.3%	0.073	0.0076	-0.181	0.009	0.001
91.00	0.09	0.00	1.57	0.00	3	17	280.5%	0.079	0.0078	-0.199	0.010	0.001
92.00	0.09	0.00	2.13	0.00	15	18	305.0%	0.098	0.0084	-0.254	0.012	0.001
93.00	0.13	0.00	2.13	0.00	13	12	308.6%	0.097	0.0082	-0.255	0.012	0.001
95.00	0.46	0.00	2.12	0.00	5	72	315.0%	0.095	0.0079	-0.256	0.011	0.001
100.00	0.21	0.00	2.13	0.00	2	19	332.0%	0.091	0.0073	-0.262	0.011	0.001
105.00	0.17	0.00	2.13	0.00	0	33	347.4%	0.088	0.0068	-0.267	0.011	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.03	0.00	0.06	-0.02	16	2,264	64.1%	-0.012	0.0071	-0.009	0.002	-0.000
41.00	0.25	0.00	0.18	0.00	13	14	69.5%	-0.033	0.0157	-0.024	0.005	-0.000
42.00	0.16	0.03	0.16	-0.08	14	22	62.1%	-0.038	0.0199	-0.025	0.006	-0.000
43.00	0.15	0.11	0.20	-0.25	29	18	60.5%	-0.063	0.0303	-0.036	0.008	-0.001
43.50	0.23	0.00	0.31	-0.20	52	223	56.1%	-0.067	0.0343	-0.035	0.009	-0.001
44.00	0.35	0.21	0.33	-0.16	97	128	60.5%	-0.104	0.0443	-0.052	0.012	-0.001
44.50	0.37	0.28	0.41	-0.35	2	27	60.4%	-0.130	0.0520	-0.061	0.014	-0.001
45.00	0.41	0.36	0.46	-0.45	29	351	59.0%	-0.155	0.0600	-0.067	0.016	-0.002
45.50	0.51	0.41	0.62	-0.52	12	38	58.9%	-0.190	0.0683	-0.076	0.018	-0.002
46.00	0.62	0.45	0.70	-0.61	27	185	56.0%	-0.218	0.0780	-0.078	0.020	-0.002
46.50	0.80	0.60	0.94	-0.62	107	393	58.2%	-0.268	0.0840	-0.091	0.022	-0.003
47.00	0.90	0.85	1.02	-0.60	124	150	58.1%	-0.313	0.0905	-0.097	0.024	-0.003
47.50	1.23	0.96	1.12	-0.77	11	9	54.9%	-0.355	0.1005	-0.096	0.025	-0.003
48.00	1.36	1.15	1.29	-0.62	88	18	53.8%	-0.406	0.1069	-0.098	0.026	-0.004
48.50	1.53	1.38	1.52	-0.48	118	33	53.6%	-0.461	0.1098	-0.100	0.027	-0.005
49.00	1.75	1.66	1.76	-0.82	70	59	53.6%	-0.516	0.1104	-0.100	0.027	-0.005
49.50	2.37	1.94	2.04	-0.68	3	71	53.3%	-0.571	0.1092	-0.097	0.026	-0.006
50.00	2.35	2.18	2.35	-1.28	77	1,573	52.0%	-0.627	0.1081	-0.091	0.026	-0.006
51.00	3.25	2.43	3.15	-0.99	5	27	59.5%	-0.696	0.0871	-0.096	0.024	-0.007
52.00	3.90	3.40	4.00	-1.28	43	306	50.0%	-0.818	0.0785	-0.059	0.018	-0.008
53.00	4.55	4.25	5.40	-1.65	5	84	64.9%	-0.814	0.0613	-0.079	0.018	-0.008
54.00	5.40	5.20	6.35	-1.57	28	50	70.7%	-0.842	0.0507	-0.077	0.016	-0.009
55.00	6.44	6.05	7.05	-1.36	58	858	64.1%	-0.907	0.0385	-0.045	0.011	-0.010
56.00	7.72	6.90	7.95	-1.22	46	114	59.0%	-0.952	0.0251	-0.022	0.007	-0.010
57.00	9.36	7.75	9.30	0.00	15	28	75.0%	-0.928	0.0272	-0.043	0.009	-0.010
58.00	9.40	8.90	10.40	3.79	46	42	91.4%	-0.906	0.0273	-0.068	0.011	-0.010
59.00	9.80	9.65	11.30	3.66	1	10	81.8%	-0.949	0.0191	-0.035	0.007	-0.011
60.00	11.41	10.95	12.15	-1.64	2	33	95.1%	-0.935	0.0197	-0.051	0.009	-0.011
61.00	8.08	11.40	13.15	0.00	7	13	142.2%	-0.852	0.0242	-0.152	0.016	-0.010
62.00	9.15	12.70	14.15	0.00	2	0	90.6%	-0.968	0.0116	-0.024	0.005	-0.012
63.00	14.80	13.40	15.05	0.00	57	2	149.2%	-0.873	0.0207	-0.143	0.014	-0.011
64.00	17.10	14.40	16.15	0.00	1	0	161.2%	-0.867	0.0198	-0.160	0.015	-0.011
65.00	16.80	15.40	16.70	-0.75	12	1	135.8%	-0.925	0.0155	-0.085	0.010	-0.012
66.00	19.30	16.40	18.20	0.00	236	0	176.1%	-0.869	0.0179	-0.173	0.014	-0.012
67.00	14.11	17.70	19.25	0.00	2	0	121.5%	-0.965	0.0095	-0.038	0.005	-0.013
68.00	15.08	18.65	20.20	0.00	2	0	117.6%	-0.975	0.0073	-0.025	0.004	-0.013
69.00	11.65	19.70	21.20	0.00	1	0	126.2%	-0.972	0.0076	-0.032	0.004	-0.013
70.00	17.39	20.80	22.25	0.00	21	1	141.4%	-0.960	0.0090	-0.050	0.006	-0.013
71.00	17.10	21.45	23.10	0.00	1	0	196.7%	-0.894	0.0138	-0.166	0.012	-0.013
73.00	19.06	23.70	25.10	0.00	3	1	132.0%	-0.983	0.0047	-0.018	0.003	-0.014
74.00	21.65	24.40	26.15	0.00	1	0	214.7%	-0.896	0.0125	-0.179	0.012	-0.013
75.00	26.43	25.55	27.05	13.91	2	0	212.4%	-0.907	0.0117	-0.162	0.011	-0.014
76.00	3.60	26.55	28.10	0.00	0	0	103.1%	-0.999	0.0006	0.007	0.000	-0.015
77.00	7.05	27.55	29.10	0.00	10	0	106.3%	-0.999	0.0006	0.007	0.000	-0.015
78.00	22.88	28.40	30.20	0.00	1	0	236.5%	-0.898	0.0111	-0.193	0.012	-0.014
79.00	25.65	29.45	31.15	0.00	1	0	237.4%	-0.904	0.0106	-0.186	0.011	-0.014
80.00	20.21	30.80	32.10	0.00	1	0	167.6%	-0.978	0.0046	-0.032	0.003	-0.015
83.00	17.00	33.40	35.20	0.00	0	0	257.6%	-0.906	0.0097	-0.199	0.011	-0.015
84.00	12.41	34.80	36.15	0.00	1	0	185.9%	-0.977	0.0044	-0.040	0.004	-0.016
85.00	36.43	36.05	37.05	23.32	12	10	202.0%	-0.968	0.0053	-0.060	0.005	-0.016

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.