Home Options AAChain

AA

Alcoa CorporationClose $64.14EOD only

Max Pain

$64.00

Next expiry May 22, 2026

Expected Move

±$2.58

4.0% from close

Price Gap

-0.14

Distance to max pain

IV Rank

Low premium

P/C OI

0.88

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

AA Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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	20.23	18.40	20.90	1.38	1	1	281.3%	0.965	0.0058	-0.265	0.004	0.002
50.00	14.38	13.50	15.25	0.02	2	4	177.0%	0.976	0.0068	-0.126	0.003	0.003
54.00	8.47	9.40	11.80	0.00	3	4	157.0%	0.938	0.0163	-0.233	0.006	0.003
55.00	7.45	8.50	10.80	0.00	3	8	149.0%	0.927	0.0197	-0.252	0.007	0.003
56.00	6.30	7.60	9.80	0.00	12	15	140.4%	0.913	0.0237	-0.270	0.008	0.003
57.00	5.35	6.55	8.85	0.00	2	4	127.5%	0.903	0.0283	-0.265	0.008	0.003
58.00	4.46	5.65	7.25	0.00	5	7	94.5%	0.930	0.0299	-0.157	0.006	0.003
59.00	5.89	4.40	6.30	2.08	1	4	73.8%	0.941	0.0337	-0.110	0.006	0.003
60.00	5.17	3.65	5.40	2.05	2	16	76.6%	0.887	0.0528	-0.181	0.009	0.003
61.00	4.32	2.83	4.00	2.27	2	21	56.3%	0.891	0.0700	-0.132	0.009	0.003
62.00	3.19	2.17	2.91	-0.07	2	2,130	51.4%	0.821	0.1074	-0.166	0.012	0.003
63.00	1.75	1.49	2.16	-0.55	25	441	50.8%	0.692	0.1459	-0.217	0.017	0.002
64.00	1.26	0.98	1.62	-0.49	74	7,533	53.0%	0.532	0.1579	-0.254	0.019	0.002
65.00	0.87	0.72	1.02	-0.45	948	838	53.7%	0.379	0.1491	-0.245	0.018	0.001
66.00	0.73	0.40	0.69	-0.03	85	581	53.7%	0.244	0.1230	-0.202	0.015	0.001
67.00	0.38	0.06	0.47	-0.14	177	1,126	50.0%	0.124	0.0864	-0.123	0.010	0.000
68.00	0.20	0.12	0.43	-0.17	348	307	61.1%	0.103	0.0619	-0.131	0.009	0.000
69.00	0.10	0.02	0.34	-0.18	87	608	62.9%	0.062	0.0408	-0.091	0.006	0.000
70.00	0.11	0.00	0.22	-0.05	25	1,109	63.7%	0.034	0.0249	-0.057	0.004	0.000
71.00	0.10	0.00	0.11	-0.02	21	818	62.5%	0.015	0.0128	-0.028	0.002	0.000
72.00	0.18	0.01	0.36	0.12	21	369	88.7%	0.042	0.0214	-0.095	0.004	0.000
73.00	0.20	0.00	0.38	0.01	52	119	97.3%	0.039	0.0184	-0.099	0.004	0.000
74.00	0.07	0.00	0.11	0.00	23	44	82.4%	0.010	0.0071	-0.027	0.001	0.000
75.00	0.06	0.01	0.05	0.00	3	102	81.3%	0.005	0.0038	-0.014	0.001	0.000
76.00	0.30	0.00	0.60	0.00	27	49	132.6%	0.047	0.0155	-0.154	0.005	0.000
77.00	0.64	0.00	0.53	0.00	3	21	136.1%	0.039	0.0131	-0.137	0.004	0.000
78.00	0.04	0.00	0.72	0.00	1	14	153.9%	0.049	0.0138	-0.185	0.005	0.000
79.00	0.38	0.00	0.52	0.00	1	7	149.6%	0.034	0.0106	-0.134	0.004	0.000
80.00	0.37	0.00	0.52	0.00	1	13	156.4%	0.032	0.0097	-0.135	0.003	0.000
81.00	0.91	0.00	0.52	0.00	6	6	163.1%	0.031	0.0090	-0.134	0.003	0.000
82.00	0.56	0.00	0.47	0.00	1	9	166.0%	0.026	0.0078	-0.121	0.003	0.000
83.00	0.40	0.00	0.47	0.00	1	6	172.3%	0.025	0.0072	-0.121	0.003	0.000
84.00	0.33	0.00	0.47	0.00	0	2	178.5%	0.024	0.0067	-0.121	0.003	0.000
85.00	0.05	0.00	0.41	0.04	5	10	179.7%	0.020	0.0057	-0.104	0.002	0.000
90.00	0.05	0.00	1.24	-0.48	5	10	261.9%	0.050	0.0082	-0.319	0.005	0.000
95.00	0.08	0.00	2.13	0.00	4	5	333.2%	0.071	0.0086	-0.537	0.006	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
35.00	0.10	0.00	0.05	0.00	2	4	268.8%	-0.001	0.0002	-0.009	0.000	-0.000
40.00	0.10	0.00	0.01	0.00	1	2	181.3%	-0.000	0.0001	-0.001	0.000	-0.000
45.00	0.18	0.00	0.51	0.00	24	105	240.6%	-0.019	0.0040	-0.131	0.002	-0.000
49.00	0.20	0.00	0.10	0.00	0	3	143.0%	-0.005	0.0020	-0.023	0.001	-0.000
50.00	0.02	0.00	0.24	0.00	3	220	154.7%	-0.013	0.0045	-0.060	0.002	-0.000
51.00	0.01	0.00	0.34	0.00	5	17	154.3%	-0.019	0.0064	-0.086	0.002	-0.000
52.00	0.20	0.00	0.49	0.00	1	9	155.5%	-0.030	0.0092	-0.125	0.003	-0.000
53.00	0.02	0.00	0.20	0.00	4	23	119.5%	-0.014	0.0062	-0.050	0.002	-0.000
54.00	0.07	0.00	0.34	0.00	4	13	122.3%	-0.026	0.0103	-0.086	0.003	-0.000
55.00	0.01	0.00	0.04	-0.02	31	675	76.6%	-0.003	0.0025	-0.008	0.000	-0.000
56.00	0.02	0.01	0.11	-0.02	5	1,141	82.0%	-0.012	0.0078	-0.029	0.001	-0.000
57.00	0.04	0.03	0.04	-0.03	18	228	66.4%	-0.008	0.0066	-0.016	0.001	-0.000
58.00	0.07	0.04	0.11	-0.05	65	348	66.8%	-0.019	0.0149	-0.037	0.002	-0.000
59.00	0.12	0.08	0.25	-0.06	15	493	69.3%	-0.049	0.0307	-0.083	0.005	-0.000
60.00	0.21	0.14	0.47	-0.10	30	908	70.6%	-0.096	0.0506	-0.142	0.008	-0.000
61.00	0.29	0.25	0.63	-0.21	56	413	67.3%	-0.150	0.0729	-0.185	0.011	-0.001
62.00	0.52	0.30	0.72	-0.22	46	504	57.5%	-0.205	0.1040	-0.192	0.013	-0.001
63.00	0.90	0.60	1.21	-0.11	9	789	60.9%	-0.335	0.1260	-0.261	0.017	-0.001
64.00	1.08	1.02	1.54	-0.28	106	523	58.2%	-0.469	0.1439	-0.271	0.019	-0.002
65.00	2.00	1.61	2.00	0.01	134	1,577	57.0%	-0.614	0.1413	-0.254	0.018	-0.002
66.00	2.65	2.19	2.81	-0.13	48	86	58.4%	-0.737	0.1177	-0.220	0.015	-0.003
67.00	3.40	3.05	3.80	0.00	2	305	67.8%	-0.799	0.0871	-0.219	0.013	-0.003
68.00	3.85	3.00	4.75	-0.75	1	33	97.5%	-0.780	0.0641	-0.337	0.014	-0.003
69.00	5.04	4.70	5.60	0.04	3	50	72.3%	-0.909	0.0477	-0.133	0.008	-0.003
70.00	5.00	5.00	6.60	-3.27	11	45	112.4%	-0.843	0.0451	-0.314	0.011	-0.003
71.00	7.05	5.70	7.50	0.00	1	23	116.7%	-0.871	0.0380	-0.284	0.010	-0.003
72.00	10.53	6.70	8.70	0.00	2	5	139.5%	-0.857	0.0341	-0.367	0.011	-0.003
73.00	11.51	7.70	9.60	0.00	3	2	143.0%	-0.878	0.0297	-0.335	0.010	-0.004
74.00	11.30	8.70	10.60	0.00	1	2	152.3%	-0.887	0.0265	-0.339	0.009	-0.004
75.00	12.95	9.70	11.50	0.00	1	6	154.2%	-0.905	0.0231	-0.301	0.008	-0.004
76.00	14.00	10.65	12.60	0.00	1	1	170.3%	-0.900	0.0217	-0.347	0.008	-0.004
77.00	10.20	13.05	16.05	0.00	0	2	239.1%	-0.827	0.0225	-0.718	0.012	-0.004
78.00	10.60	13.90	17.05	0.00	1	1	244.2%	-0.839	0.0211	-0.700	0.012	-0.004
79.00	11.36	14.85	18.00	0.00	1	1	250.5%	-0.848	0.0197	-0.690	0.011	-0.004
80.00	11.51	15.90	19.65	0.00	0	1	279.9%	-0.832	0.0189	-0.826	0.012	-0.004
81.00	12.29	15.65	17.70	0.00	0	1	218.9%	-0.913	0.0153	-0.404	0.008	-0.004
82.00	12.98	16.65	18.55	0.00	0	1	214.4%	-0.929	0.0134	-0.337	0.006	-0.004

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.