Free Trial

Alcoa (AA) Options Chain & Prices

Alcoa logo
$33.45 -0.15 (-0.45%)
Closing price 03:59 PM Eastern
Extended Trading
$33.54 +0.09 (+0.27%)
As of 07:55 PM 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.

AA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$27.00$0.023Put591033704
(+0)
101.60%
(+26.00%)
-0.01768520
9/19/2025$27.50$0.027Put30 - 30179
(+0)
96.51%
(+25.34%)
-0.02123813
9/19/2025$27.50$6.152Call12 - 105
(+0)
96.51%
(+25.33%)
0.9787263
9/19/2025$28.00$0.031Put2321 - 481
(-1)
91.10%
(+24.15%)
-0.0252737
9/19/2025$28.00$5.666Call4 - - 15
(+0)
91.19%
(+24.24%)
0.9747631
9/19/2025$28.50$0.035Put613185
(-13)
85.45%
(+22.39%)
-0.0299465
9/19/2025$28.50$5.161Call2 - 230
(+0)
85.45%
(+22.39%)
0.9700271
9/19/2025$29.00$0.040Put671823253
(-30)
79.68%
(+20.04%)
-0.03558619
9/19/2025$29.00$4.666Call33 - 3175
(+3)
79.68%
(+20.04%)
0.9643957
9/19/2025$29.50$0.046Put802319161
(-32)
73.99%
(+17.23%)
-0.04295819
9/19/2025$30.00$0.055Put465236237
(-68)
68.78%
(+14.33%)
-0.05372726
9/19/2025$30.00$3.692Call4362181654044
(-27)
68.86%
(+14.41%)
0.9465151
9/19/2025$30.50$0.072Put4522133
(+10)
64.50%
(+11.84%)
-0.07099111
9/19/2025$30.50$3.199Call163 - 195
(-31)
64.50%
(+11.84%)
0.9290614
9/19/2025$31.00$0.102Put3241129579
(+5)
61.42%
(+10.12%)
-0.09898823
9/19/2025$31.00$2.730Call2491 - 1101
(-1)
61.42%
(+10.12%)
0.90113310
9/19/2025$31.50$0.154Put132577388
(+47)
59.44%
(+9.15%)
-0.14173422
9/19/2025$31.50$2.290Call22 - - 414
(+28)
59.46%
(+9.17%)
0.859424
9/19/2025$32.00$0.236Put15142751777
(+595)
58.22%
(+8.65%)
-0.20135343
9/19/2025$32.00$1.864Call1045614757
(-1119)
58.22%
(+8.65%)
0.79912319
9/19/2025$32.50$0.355Put833454145193
(+144)
57.46%
(+8.34%)
-0.27723998
9/19/2025$32.50$1.484Call3897272761
(+79)
57.46%
(+8.34%)
0.72354363
9/19/2025$33.00$0.520Put6993053121471
(+165)
56.93%
(+8.57%)
-0.366432105
9/19/2025$33.00$1.148Call13333241766
(+2)
56.93%
(+8.05%)
0.63478241
9/19/2025$33.50$0.733Put182394140
(+26)
56.54%
(+7.72%)
-0.46395158
9/19/2025$33.50$0.861Call319551211278
(+203)
56.54%
(+7.72%)
0.53779381
9/19/2025$34.00$0.997Put145818
(+4)
56.24%
(+7.37%)
-0.56355311
9/19/2025$34.00$0.625Call7,2521,7954,4215650
(+11)
56.24%
(+7.37%)
0.438742260
9/19/2025$34.50$0.438Call1123228244
(+22)
56.03%
(+7.06%)
0.34405137
9/19/2025$35.00$1.674Put502501 - 8177
(-72)
56.07%
(+6.94%)
-0.743644
9/19/2025$35.00$0.299Call1,5839613437537
(+47)
56.07%
(+6.94%)
0.259781345
9/19/2025$35.50$0.202Call1061823111
(+109)
56.67%
(+7.26%)
0.19112214
9/19/2025$36.00$0.141Call8201765321103
(+177)
58.10%
(+8.15%)
0.14031633
9/19/2025$36.50$0.102Call77 - 4469
(+69)
60.37%
(+9.46%)
0.10518411
9/19/2025$37.00$0.079Call1093565156
(+5)
63.27%
(+10.96%)
0.08132322
9/19/2025$38.00$0.052Call5 - 5175
(+0)
69.99%
(+13.91%)
0.0529351
9/19/2025$40.00$6.413Put2 - 211
(-1)
83.98%
(+18.88%)
-0.9757781
9/19/2025$40.00$0.030Call4135179
(-2)
83.90%
(+18.80%)
0.0278813
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:AA) was last updated on 9/16/2025 by MarketBeat.com Staff
From Our Partners