Free Trial
→ $15 Fund: Turn Gold Boom into Real Income (From Investors Alley) (Ad)tc pixel Free AA Stock Alerts
Live Earnings Conference Call: Alcoa will host a live Q3 2025 earnings call on October 22, 2025 at 5:00PM ET. Follow this link to get details and listen to Alcoa's Q3 2025 earnings call when it goes live. Get details.

Alcoa (AA) Options Chain & Prices

Alcoa logo
$37.23 -1.73 (-4.44%)
Closing price 10/21/2025 03:59 PM Eastern
Extended Trading
$37.38 +0.15 (+0.40%)
As of 05:59 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

AA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/24/2025$30.00$0.010Put23203268
(+2)		102.03%
(+17.29%)		-0.0085663
10/24/2025$30.00$7.302Call3 - - 68
(+1)		102.03%
(+17.29%)		0.9919053
10/24/2025$30.50$0.016Put7 - - 21
(+1)		101.55%
(+17.71%)		-0.013373
10/24/2025$30.50$6.809Call3 - - 10
(+0)		101.55%
(+17.71%)		0.9871053
10/24/2025$31.00$0.025Put8 - - 3128
(+1)		101.12%
(+17.60%)		-0.0203163
10/24/2025$31.00$6.319Call21 - 1981
(+0)		101.12%
(+17.60%)		0.98016413
10/24/2025$31.50$0.040Put9180 - 82
(+35)		100.70%
(+17.05%)		-0.038
10/24/2025$31.50$5.833Call12 - - 13
(+0)		100.70%
(+17.05%)		0.970492
10/24/2025$32.00$0.060Put98511163
(-1)		100.24%
(+16.15%)		-0.04304928
10/24/2025$32.00$5.354Call1510 - 152
(+2)		100.24%
(+16.15%)		0.9574576
10/24/2025$32.50$0.089Put1551168
(+110)		99.74%
(+15.02%)		-0.06009510
10/24/2025$33.00$0.127Put992910320
(+6)		99.18%
(+13.72%)		-0.08175828
10/24/2025$33.00$4.421Call221 - 3530
(-21)		99.18%
(+13.72%)		0.9188173
10/24/2025$33.50$0.179Put754221469
(+12)		98.59%
(+12.36%)		-0.10859321
10/24/2025$33.50$3.973Call8 - 216
(+0)		98.59%
(+12.36%)		0.8920495
10/24/2025$34.00$0.245Put812199572373
(+136)		97.97%
(+11.01%)		-0.14105954
10/24/2025$34.00$3.540Call1 - - 151
(+0)		97.97%
(+11.01%)		0.859681
10/24/2025$34.50$0.331Put942544246
(+91)		97.35%
(+10.69%)		-0.17944215
10/24/2025$34.50$3.126Call22 - 102
(+0)		97.35%
(+9.75%)		0.8214311
10/24/2025$35.00$0.438Put1649030327
(+86)		96.78%
(+8.67%)		-0.22376848
10/24/2025$35.00$2.733Call7614203481
(+12)		96.78%
(+8.67%)		0.77728213
10/24/2025$35.50$0.571Put862531146
(+64)		96.28%
(+7.82%)		-0.27371518
10/24/2025$35.50$2.366Call7243868
(-4)		96.28%
(+7.82%)		0.72755811
10/24/2025$36.00$0.731Put49630593813
(+137)		95.88%
(+7.25%)		-0.32855397
10/24/2025$36.00$2.026Call43815740
(-37)		95.88%
(+1.36%)		0.67298823
10/24/2025$36.50$0.923Put133946405
(+128)		95.59%
(+6.95%)		-0.38713824
10/24/2025$36.50$1.717Call317102127286
(+12)		95.59%
(+6.95%)		0.61470927
10/24/2025$37.00$1.146Put12741131946
(+101)		95.44%
(+6.90%)		-0.44799467
10/24/2025$37.00$1.440Call28812675821
(+319)		95.44%
(+6.90%)		0.55419172
10/24/2025$37.50$1.403Put31110131
(+87)		95.44%
(+7.06%)		-0.50949221
10/24/2025$37.50$1.196Call46816678786
(+206)		95.44%
(+7.06%)		0.49309568
10/24/2025$38.00$1.692Put4871060
(+32)		95.57%
(+7.36%)		-0.56989516
10/24/2025$38.00$0.984Call28676873911
(+148)		95.57%
(+7.36%)		0.43309958
10/24/2025$38.50$2.011Put6551170
(+26)		95.83%
(+7.74%)		-0.6276544
10/24/2025$38.50$0.803Call18914137251
(+162)		95.83%
(+7.74%)		0.37572728
10/24/2025$39.00$2.360Put2412284
(+40)		96.23%
(+9.28%)		-0.6815185
10/24/2025$39.00$0.650Call2055530348
(+160)		96.23%
(+8.14%)		0.32221341
10/24/2025$39.50$2.734Put4 - - 21
(+0)		96.73%
(+8.53%)		-0.7306081
10/24/2025$39.50$0.523Call811619115
(+62)		96.73%
(+10.82%)		0.27343126
10/24/2025$40.00$3.131Put5 - - 27
(+5)		97.35%
(+8.91%)		-0.7744332
10/24/2025$40.00$0.418Call1,7631851,4248964
(-1196)		97.35%
(+8.49%)		0.229866179
10/24/2025$40.50$0.333Call482116564
(+417)		98.06%
(+9.27%)		0.19166910
10/24/2025$41.00$0.264Call742016300
(+51)		98.86%
(+9.66%)		0.15872925
10/24/2025$42.00$0.166Call8114282708
(+90)		100.70%
(+10.63%)		0.10719223
10/24/2025$43.00$0.104Call3467109
(+53)		102.81%
(+12.08%)		0.07147222
10/24/2025$44.00$0.066Call5314362
(+271)		105.12%
(+14.04%)		0.0474196
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:AA) was last updated on 10/22/2025 by MarketBeat.com Staff
From Our Partners
Is Nvidia about to Trigger Another 150X Opportunity?
Nvidia gave investors a chance to make more than 150 times their money with its AI chips, known as graphics pr...
InvestorPlace | Sponsoredtc pixel
NEW LAW: Congress Approves Setup For Digital Dollar?
Trump Ally Says Congress Approved the Setup for a Digital Dollar 2.0 But according to Rep. Marjorie Taylor ...
Goldco Precious Metals | Sponsoredtc pixel
Buy UBER immediately
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
$15 Fund: Turn Gold Boom into Real Income
If you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...
Investors Alley | Sponsoredtc pixel
Next opportunity for crypto millions
The floodgates have opened. Bitcoin and Ethereum ETFs are seeing record-breaking inflows, the biggest since...
Crypto 101 Media | Sponsoredtc pixel
Options Pro Reveals His #1 Retirement Income Trade
If you can be at your computer between 9 a.m. and 10:45 a.m. on most weekdays, I’ll show you a simple trading ...
Base Camp Trading | Sponsoredtc pixel
The Republican party is falling apart
Something unusual is unfolding inside the Republican Party — from Marjorie Taylor Greene breaking ranks to Ted...
Porter & Company | Sponsoredtc pixel
Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel