Free Trial

Alcoa (AA) Options Chain & Prices

Alcoa logo
$30.61 +0.10 (+0.34%)
As of 09:48 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

AA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/11/2025$25.00$0.009Put211291174
(-36)
97.11%
(+18.73%)
-0.0098433
7/11/2025$25.00$5.628Call2021812
(+0)
97.11%
(+18.73%)
0.9904385
7/11/2025$27.00$0.024Put2 - 2362
(+89)
74.88%
(+13.59%)
-0.0305332
7/11/2025$27.50$0.032Put59932253
(-65)
68.99%
(+10.62%)
-0.041311
7/11/2025$28.00$0.045Put12 - - 1434
(+661)
63.92%
(+7.61%)
-0.0594186
7/11/2025$28.00$2.666Call1641121
(+0)
63.92%
(+7.61%)
0.940955
7/11/2025$28.50$0.071Put6 - 1692
(+601)
60.08%
(+5.14%)
-0.0913243
7/11/2025$28.50$2.192Call6 - - 98
(+4)
60.08%
(+5.14%)
0.9091573
7/11/2025$29.00$0.120Put331023736
(+635)
57.46%
(+3.49%)
-0.14472314
7/11/2025$29.00$1.741Call583717165
(+11)
57.46%
(+3.49%)
0.8559721
7/11/2025$29.50$0.205Put40214439
(+380)
55.72%
(+2.62%)
-0.22531616
7/11/2025$29.50$1.326Call2011 - 234
(+21)
55.72%
(+2.62%)
0.7758566
7/11/2025$30.00$0.341Put7244201277
(+43)
54.54%
(+2.45%)
-0.3330924
7/11/2025$30.00$0.962Call764114573
(+135)
54.54%
(+2.45%)
0.66888223
7/11/2025$30.50$0.540Put21513122
(+72)
53.83%
(+2.92%)
-0.46060715
7/11/2025$30.50$0.660Call1404043472
(+52)
53.83%
(+2.92%)
0.54247140
7/11/2025$31.00$0.812Put2612246
(-23)
53.76%
(+3.79%)
-0.5927215
7/11/2025$31.00$0.431Call1659730633
(+49)
53.76%
(+3.79%)
0.41159245
7/11/2025$31.50$1.156Put4 - 446
(+4)
54.53%
(+4.62%)
-0.7107734
7/11/2025$31.50$0.273Call19715526494
(+2)
54.53%
(+4.62%)
0.29459827
7/11/2025$32.00$0.172Call1,004431363520
(+18)
56.07%
(+5.45%)
0.20310582
7/11/2025$32.50$0.110Call31525758468
(+3)
58.28%
(+6.53%)
0.1382918
7/11/2025$33.00$0.073Call1871727319
(+1)
61.11%
(+7.99%)
0.09536712
7/11/2025$34.00$0.038Call20101086
(-1)
68.51%
(+11.82%)
0.0507242
7/11/2025$35.00$0.025Call43113
(+0)
77.34%
(+15.75%)
0.0318762
7/11/2025$36.00$0.019Call102832
(+13)
86.41%
(+18.96%)
0.022273
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:AA) was last updated on 7/9/2025 by MarketBeat.com Staff
From Our Partners