Go Pro
→ Do NOT Buy SpaceX – Do This Instead (From Stansberry Research) (Ad)tc pixel Free AA Stock Alerts

Alcoa (AA) Options Chain & Prices

Alcoa logo
$48.66 -0.02 (-0.03%)
Closing price 07/2/2026 03:59 PM Eastern
Extended Trading
$48.68 +0.02 (+0.03%)
As of 07/2/2026 08:00 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 Massive. Learn more.
Compare

AA Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/10/2026$40.00$0.032Put16 - - 2264
(+2258)		65.21%
(+6.03%)		-0.0189324
7/10/2026$40.00$8.732Call1 - - 10
(+10)		65.21%
(+6.03%)		0.9813391
7/10/2026$40.50$0.044Put6140
(+0)		64.86%-0.0251326
7/10/2026$40.50$8.244Call1 - - 0
(+0)		64.86%0.975161
7/10/2026$42.00$0.106Put145 - 22
(+21)		63.63%
(+2.90%)		-0.05388710
7/10/2026$42.50$0.137Put39 - 10
(+0)		63.11%-0.0675133
7/10/2026$43.00$0.175Put29 - 318
(+15)		62.52%
(+1.74%)		-0.0835216
7/10/2026$43.00$5.877Call3 - 22
(+2)		62.52%
(+1.74%)		0.9169862
7/10/2026$43.50$0.221Put522911223
(+222)		61.85%
(+1.24%)		-0.10204628
7/10/2026$44.00$0.276Put97 - 2128
(+126)		61.11%
(+0.78%)		-0.1233058
7/10/2026$44.00$4.977Call5 - 20
(+0)		61.11%
(+0.78%)		0.8773623
7/10/2026$44.50$0.340Put2 - - 27
(+25)		60.30%
(+0.34%)		-0.1475842
7/10/2026$44.50$4.542Call10 - 102
(+1)		60.30%
(+0.34%)		0.8532252
7/10/2026$45.00$0.416Put2919351
(+290)		59.44%
(-0.08%)		-0.17505815
7/10/2026$45.00$4.118Call2041668
(+52)		59.44%
(-0.08%)		0.82588415
7/10/2026$45.50$0.506Put121238
(+33)		58.55%
(-0.49%)		-0.206037
7/10/2026$45.50$3.708Call2121 - 2
(+1)		58.55%
(-0.49%)		0.7950742
7/10/2026$46.00$0.611Put274 - 185
(+184)		57.67%
(-0.90%)		-0.24072317
7/10/2026$46.00$3.313Call6427
(+5)		57.67%
(-0.90%)		0.7606072
7/10/2026$46.50$0.735Put107231393
(+387)		56.83%
(-1.30%)		-0.27917120
7/10/2026$46.50$2.937Call41 - 17
(+16)		56.83%
(-1.30%)		0.7223753
7/10/2026$47.00$0.880Put124205150
(+141)		56.05%
(-1.67%)		-0.3213517
7/10/2026$47.00$2.581Call42 - 1024
(+995)		56.05%
(-1.67%)		0.6804624
7/10/2026$47.50$1.048Put11519
(+1)		55.35%
(-2.03%)		-0.3669334
7/10/2026$47.50$2.249Call1913326
(+26)		55.35%
(-2.03%)		0.6352110
7/10/2026$48.00$1.243Put889418
(+0)		54.76%
(-2.37%)		-0.41526136
7/10/2026$48.00$1.943Call45211159
(+31)		54.76%
(-2.37%)		0.5872127
7/10/2026$48.50$1.465Put118274533
(+2)		54.28%
(-2.71%)		-0.46549632
7/10/2026$48.50$1.665Call197819
(+17)		54.28%
(-2.71%)		0.5373139
7/10/2026$49.00$1.716Put7051859
(+2)		53.91%
(-3.06%)		-0.51666131
7/10/2026$49.00$1.414Call17235414
(+13)		53.91%
(-3.06%)		0.486549117
7/10/2026$49.50$1.995Put3 - 271
(+23)		53.64%
(-3.43%)		-0.5675852
7/10/2026$49.50$1.192Call8662574
(+65)		53.64%
(-3.43%)		0.43600625
7/10/2026$50.00$2.302Put7755121573
(-76)		53.48%
(-3.85%)		-0.61722628
7/10/2026$50.00$0.998Call1668847409
(+381)		53.48%
(-3.85%)		0.38674855
7/10/2026$51.00$2.994Put5 - - 27
(+7)		53.42%
(-4.85%)		-0.7089065
7/10/2026$51.00$0.686Call221915103
(+80)		53.42%
(-4.85%)		0.295776111
7/10/2026$52.00$3.776Put4323306
(+49)		53.79%
(-5.97%)		-0.78594829
7/10/2026$52.00$0.465Call63425914259
(+3)		53.79%
(-5.97%)		0.21932755
7/10/2026$53.00$4.631Put5 - 184
(-2)		54.67%
(-6.98%)		-0.8456135
Iran War Shock: What I Was Told In That Private Meeting (Ad)

You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially the reasons why we’re bombing the country.tc pixel

Because THIS is the real reason.
7/10/2026$53.00$0.316Call92479319
(+133)		54.67%
(-6.98%)		0.15998329
7/10/2026$54.00$5.539Put28 - - 50
(+5)		56.09%
(-7.70%)		-0.88881916
7/10/2026$54.00$0.219Call30108251
(-131)		56.09%
(-7.70%)		0.11680913
7/10/2026$55.00$6.480Put588 - 858
(-15)		57.94%
(-8.11%)		-0.91902334
7/10/2026$55.00$0.157Call284117130106
(+7)		57.94%
(-8.11%)		0.08645249
7/10/2026$56.00$7.442Put46 - - 114
(-60)		60.09%
(-8.28%)		-0.93999228
7/10/2026$56.00$0.116Call43 - 544
(-1)		60.09%
(-8.28%)		0.06522
7/10/2026$57.00$0.088Call5 - 4239
(+8)		62.41%
(-8.27%)		0.0501252
7/10/2026$58.00$9.400Put4643 - 42
(-128)		64.82%
(-8.15%)		-0.9651794
7/10/2026$58.00$0.069Call658567171009
(+360)		64.82%
(-8.15%)		0.03922419
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 7/5/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
From the man who predicted 2008 crash…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | Sponsoredtc pixel