Home Options AAChain

AA

Alcoa CorporationClose $50.02EOD only

Max Pain

$49.00

Next expiry Aug 21, 2026

Expected Move

±$1.99

4.0% from close

Price Gap

-1.02

Distance to max pain

IV Rank

Low premium

P/C OI

0.89

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

AA Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
33.00	16.80	15.80	17.20	-2.75	4	1	233.6%	0.981	0.0044	-0.086	0.002	0.003
34.00	16.06	14.75	16.25	-1.07	6	3	230.5%	0.975	0.0057	-0.107	0.003	0.003
35.00	15.11	13.70	15.35	-1.09	3	9	234.2%	0.963	0.0076	-0.146	0.004	0.003
37.00	12.50	11.85	13.20	-2.01	10	3	178.5%	0.974	0.0074	-0.085	0.003	0.003
38.00	12.12	10.85	12.20	-0.98	3	2	165.2%	0.972	0.0086	-0.084	0.003	0.003
39.50	10.07	9.35	10.80	-1.59	13	4	161.9%	0.954	0.0132	-0.123	0.004	0.003
40.00	9.48	8.75	10.20	-1.73	2	12	139.8%	0.966	0.0118	-0.084	0.003	0.003
41.00	9.85	7.70	9.30	0.00	3	1	141.8%	0.947	0.0169	-0.121	0.005	0.003
41.50	8.01	7.30	8.85	-2.04	2	6	141.0%	0.937	0.0194	-0.137	0.006	0.003
42.00	7.40	6.90	8.25	-2.22	3	9	122.1%	0.949	0.0189	-0.101	0.005	0.003
42.50	6.97	6.75	7.70	-2.08	3	93	108.8%	0.956	0.0189	-0.081	0.004	0.003
43.00	6.63	6.35	7.20	-1.72	1	513	102.7%	0.953	0.0211	-0.081	0.004	0.003
43.50	7.65	5.45	6.90	0.00	2	73	118.8%	0.912	0.0296	-0.148	0.007	0.003
44.00	5.55	5.00	6.30	-1.77	4	220	102.0%	0.925	0.0307	-0.114	0.006	0.003
44.50	5.01	4.45	5.80	-2.14	1	458	95.3%	0.919	0.0346	-0.113	0.007	0.003
45.00	4.64	4.30	5.20	-1.66	2	943	78.1%	0.937	0.0347	-0.078	0.006	0.003
45.50	5.35	3.40	5.70	0.00	2	365	145.4%	0.784	0.0444	-0.326	0.013	0.003
46.00	5.70	2.85	4.25	0.00	3	342	70.9%	0.910	0.0505	-0.092	0.007	0.003
46.50	3.12	2.76	3.80	-1.26	2	82	68.6%	0.887	0.0617	-0.104	0.009	0.003
47.00	4.49	2.16	3.30	0.00	83	222	61.7%	0.874	0.0738	-0.101	0.009	0.003
47.50	2.46	2.24	2.92	-0.69	2	196	63.2%	0.826	0.0897	-0.127	0.012	0.003
48.00	2.17	2.03	2.51	-1.58	10	517	61.0%	0.782	0.1064	-0.140	0.013	0.003
48.50	2.22	1.62	2.14	0.00	4	179	60.0%	0.726	0.1224	-0.155	0.015	0.003
49.00	1.39	1.29	1.75	-1.31	10	120	56.6%	0.668	0.1414	-0.159	0.016	0.003
49.50	1.25	1.01	1.47	-1.15	52	158	57.3%	0.592	0.1493	-0.172	0.018	0.002
50.00	0.96	0.90	1.05	-1.24	294	8,762	49.8%	0.516	0.1765	-0.153	0.018	0.002
51.00	0.58	0.50	0.63	-0.98	127	509	49.7%	0.345	0.1634	-0.140	0.017	0.001
52.00	0.32	0.26	0.37	-0.68	871	1,854	50.9%	0.209	0.1245	-0.112	0.013	0.001
53.00	0.14	0.11	0.24	-0.51	38	699	54.7%	0.128	0.0844	-0.087	0.009	0.001
54.00	0.08	0.05	0.10	-0.33	104	1,407	51.8%	0.055	0.0472	-0.044	0.005	0.000
55.00	0.03	0.03	0.04	-0.21	461	5,831	50.4%	0.020	0.0215	-0.019	0.002	0.000
56.00	0.02	0.01	0.02	-0.11	60	585	50.0%	0.007	0.0085	-0.007	0.001	0.000
57.00	0.02	0.00	0.04	-0.08	5	92	58.6%	0.008	0.0079	-0.009	0.001	0.000
58.00	0.03	0.00	0.22	0.00	10	86	87.5%	0.034	0.0191	-0.050	0.003	0.000
59.00	0.03	-	0.06	0.00	0	40	85.2%	0.018	0.0115	-0.029	0.002	0.000
60.00	0.01	0.00	0.01	-0.01	11	1,609	65.6%	0.001	0.0014	-0.002	0.000	0.000
61.00	0.03	-	0.09	0.00	0	10	105.9%	0.022	0.0109	-0.042	0.002	0.000
65.00	0.01	0.00	0.01	0.00	12	4,917	90.6%	0.001	0.0007	-0.002	0.000	0.000
70.00	0.03	0.00	0.01	0.00	25	1,219	112.5%	0.001	0.0004	-0.002	0.000	0.000
75.00	0.01	0.00	0.01	0.00	10	326	134.4%	0.001	0.0003	-0.002	0.000	0.000
80.00	0.06	0.00	0.10	0.00	15	285	196.9%	0.006	0.0018	-0.024	0.001	0.000
85.00	0.08	0.00	0.03	0.00	7	423	190.6%	0.001	0.0005	-0.007	0.000	0.000
90.00	0.03	0.00	0.04	0.01	4	588	212.5%	0.002	0.0005	-0.008	0.000	0.000
95.00	0.03	0.00	0.03	0.00	1	63	225.0%	0.001	0.0004	-0.007	0.000	0.000
100.00	0.01	0.00	2.13	0.00	4	79	454.3%	0.070	0.0065	-0.462	0.006	0.000
105.00	0.06	0.00	0.11	0.00	3	467	292.2%	0.004	0.0009	-0.025	0.001	0.000
110.00	0.01	0.00	2.13	0.00	2	96	496.7%	0.064	0.0055	-0.469	0.006	0.000
115.00	0.01	0.00	2.13	0.00	9	38	516.2%	0.061	0.0052	-0.473	0.005	0.000
120.00	0.01	0.00	2.13	0.00	1	34	534.4%	0.059	0.0049	-0.475	0.005	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
33.00	0.05	0.00	0.02	0.00	0	1	153.1%	-0.001	0.0005	-0.004	0.000	-0.000
34.00	0.01	0.00	0.01	0.00	3	10	131.3%	-0.000	0.0003	-0.002	0.000	-0.000
35.00	0.12	0.00	0.03	0.06	1	330	140.6%	-0.002	0.0010	-0.007	0.000	-0.000
36.00	0.17	0.00	0.10	0.16	1	17	153.1%	-0.007	0.0029	-0.023	0.001	-0.000
37.00	0.06	0.00	0.02	0.00	2	282	115.6%	-0.002	0.0010	-0.005	0.000	-0.000
38.00	0.01	0.00	0.09	0.00	6	34	128.9%	-0.008	0.0037	-0.021	0.001	-0.000
39.00	0.02	0.00	0.11	0.00	3	906	121.9%	-0.010	0.0050	-0.025	0.001	-0.000
39.50	0.05	0.00	0.11	0.00	3	169	116.4%	-0.011	0.0054	-0.025	0.001	-0.000
40.00	0.02	0.00	0.01	0.00	4	897	81.3%	-0.001	0.0010	-0.002	0.000	-0.000
40.50	0.03	0.00	0.12	0.00	1	133	107.8%	-0.013	0.0071	-0.028	0.002	-0.000
41.00	0.02	0.00	0.03	0.00	22	879	82.8%	-0.004	0.0028	-0.007	0.000	-0.000
41.50	0.01	0.00	0.24	0.00	10	311	110.9%	-0.028	0.0128	-0.054	0.003	-0.000
42.00	0.09	0.00	0.05	0.07	2	157	79.7%	-0.007	0.0054	-0.012	0.001	-0.000
42.50	0.07	0.00	0.05	0.00	3	197	75.0%	-0.007	0.0060	-0.012	0.001	-0.000
43.00	0.03	0.00	0.05	0.00	8	224	70.3%	-0.008	0.0069	-0.012	0.001	-0.000
43.50	0.02	0.00	0.04	0.01	11	421	63.3%	-0.007	0.0066	-0.009	0.001	-0.000
44.00	0.03	0.01	0.04	0.01	41	122	60.9%	-0.009	0.0090	-0.011	0.001	-0.000
44.50	0.09	0.00	0.10	0.00	1	218	63.7%	-0.020	0.0165	-0.023	0.002	-0.000
45.00	0.04	0.01	0.08	0.02	43	1,861	57.4%	-0.019	0.0182	-0.020	0.002	-0.000
45.50	0.06	0.01	0.09	-0.03	13	279	53.5%	-0.024	0.0230	-0.022	0.003	-0.000
46.00	0.10	0.00	0.16	0.07	17	105	53.5%	-0.039	0.0350	-0.034	0.004	-0.000
46.50	0.10	0.04	0.17	0.05	7	280	51.4%	-0.055	0.0478	-0.043	0.005	-0.000
47.00	0.22	0.08	0.19	0.13	28	291	54.3%	-0.097	0.0699	-0.070	0.008	-0.000
47.50	0.27	0.12	0.34	0.17	136	327	51.0%	-0.125	0.0892	-0.079	0.009	-0.001
48.00	0.20	0.21	0.35	0.06	121	530	52.3%	-0.184	0.1121	-0.104	0.012	-0.001
48.50	0.45	0.29	0.63	0.25	48	141	51.0%	-0.242	0.1352	-0.119	0.014	-0.001
49.00	0.52	0.45	0.80	0.24	23	253	51.2%	-0.317	0.1536	-0.136	0.016	-0.001
49.50	0.84	0.46	0.94	0.49	24	167	56.8%	-0.407	0.1506	-0.164	0.018	-0.002
50.00	1.02	0.92	1.10	0.57	1,090	2,823	53.1%	-0.484	0.1655	-0.157	0.018	-0.002
51.00	1.79	1.30	1.71	0.88	6	301	54.7%	-0.640	0.1508	-0.151	0.017	-0.003
52.00	2.61	2.08	2.57	1.36	9	195	63.7%	-0.738	0.1128	-0.152	0.015	-0.003
53.00	1.92	2.57	4.30	0.00	5	130	69.5%	-0.811	0.0858	-0.137	0.012	-0.004
54.00	4.61	3.85	5.25	1.34	6	22	89.6%	-0.815	0.0656	-0.175	0.012	-0.004
55.00	5.18	4.80	5.55	1.60	80	399	71.9%	-0.922	0.0448	-0.073	0.007	-0.004
56.00	6.81	5.70	7.35	1.88	3	33	111.3%	-0.857	0.0448	-0.185	0.010	-0.004
57.00	5.84	6.80	8.25	0.00	40	40	122.1%	-0.869	0.0384	-0.190	0.010	-0.004
58.00	6.67	6.95	9.30	0.00	0	5	92.8%	-0.957	0.0218	-0.058	0.004	-0.005
59.00	7.62	7.95	10.30	0.00	0	0	100.8%	-0.961	0.0186	-0.058	0.004	-0.005
60.00	9.65	9.00	11.25	0.00	2	39	108.6%	-0.964	0.0162	-0.059	0.004	-0.005
65.00	15.00	13.95	16.25	0.00	1	1	139.5%	-0.978	0.0084	-0.049	0.002	-0.005
70.00	24.33	18.95	21.25	0.00	9	0	170.3%	-0.982	0.0057	-0.049	0.002	-0.006
75.00	31.43	23.95	26.25	0.00	1	0	197.7%	-0.985	0.0042	-0.048	0.002	-0.006
80.00	29.51	28.95	31.25	0.00	2	0	222.7%	-0.987	0.0033	-0.047	0.002	-0.007
85.00	34.49	33.95	36.35	0.00	2	0	259.4%	-0.984	0.0035	-0.070	0.002	-0.007
90.00	14.65	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.011	0.000	-0.007
95.00	18.00	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.011	0.000	-0.008

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.