AA - Options Database

ALCOA CORP

$42.48 -1.60%

$42.59 (+0.25%)🌙

as of 10/07 06:03 PM

(10/6 18:03) ◀

Wednesday, October 7, 2026 (6:03pm)

▶ (10/8 18:03)

◀ 10/7 18:03 ▶

Option Volume

Detail

ℹ

Current (10/07) 6,916

Calls: 4,572 (66%)

Puts: 2,344 (34%)

Prior (10/06) 5,905

Calls: 3,715 (63%)

Puts: 2,190 (37%)

Current vs Prior +17.12%

Calls: +23.07% (Calls)

Puts: +7.03% (Puts)

Prior 7-Day Total 93,197

Calls: 63,110 (68%)

Puts: 30,087 (32%)

Prior 7-Day Average 13,313

Calls: 9,015 (68%)

Puts: 4,298 (32%)

Current vs Prior 7-Day Avg -48.05%

Calls: -49.29%

Puts: -45.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $1.30M

Calls: $855.0K (66%)

Puts: $440.7K (34%)

Prior (10/06) $993.5K

Calls: $634.2K (64%)

Puts: $359.2K (36%)

Current vs Prior +30.41%

Calls: +34.80%

Puts: +22.67%

Prior 7-Day Total $20.56M

Calls: $13.16M (64%)

Puts: $7.40M (36%)

Prior 7-Day Average $2.94M

Calls: $1.88M (64%)

Puts: $1.06M (36%)

Current vs Prior 7-Day Avg -55.89%

Calls: -54.54%

Puts: -58.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.51

Prior (10/06) 0.59

Current vs Prior -13.03%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -29.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07) 281,945

Calls: 144,313 (51%)

Puts: 137,632 (49%)

Prior (10/06) 280,230

Calls: 143,719 (51%)

Puts: 136,511 (49%)

Current vs Prior +0.61%

Prior 7-Day Total 1,589,879

Calls: 791,776 (50%)

Puts: 798,103 (50%)

Prior 7-Day Average 227,125

Calls: 113,110 (50%)

Puts: 114,014 (50%)

Current vs Prior 7-Day Avg +24.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 3.65% | 8.26%8.26% | 13.84%

Prior 3.96% | 8.34%8.34% | 13.90%

Current vs Prior -7.88% | -0.92%-0.92% | -0.41%

Prior 7-Day Avg 4.07% | 7.32%9.14% | 14.44%

Current vs 7-Day Avg -10.40% | +12.95%-9.59% | -4.14%

Prior 7-Day Eod 3.96% | 8.34%8.34% | 13.90%

Current vs 7-Day Eod -7.88% | -0.92%-0.92% | -0.41%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.04% | 29.55%

Calls: 47.31% | 15.86%

Puts: 16.77% | 43.24%

Prior 32.04% | 29.55%

Calls: 47.31% | 15.86%

Puts: 16.77% | 43.24%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 32.04% | 29.55%

Calls: 47.31% | 15.86%

Puts: 16.77% | 43.24%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($855.0K). Bullish P/C ratio of 0.51.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 10 of results (avg 7.4%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	1.85	1.93	$1.89	4.2%	761	0.40	7.9K
$35.00	Nov 20	7.70	8.25	$7.98	6.9%	14	0.89	55
$40.00	Nov 20	4.10	4.40	$4.25	7.1%	31	0.67	112
$41.50	Oct 16	2.12	2.29	$2.21	7.7%	--	0.62	10
$37.50	Oct 16	5.00	5.50	$5.25	9.5%	4	0.91	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	4.10	4.35	$4.22	5.9%	10	0.60	316
$50.00	Nov 20	7.90	8.45	$8.18	6.7%	1	0.81	35
$44.00	Oct 16	2.37	2.57	$2.47	8.1%	1	0.62	57
$50.00	Nov 13	7.65	8.30	$7.98	8.1%	2	0.82	1
$45.00	Oct 16	3.00	3.30	$3.15	9.5%	6	0.71	3.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.67, cheapest $0.62)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	0.64	0.75	$0.70	15.7%	39	0.19	4.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 16	0.58	0.66	$0.62	12.9%	84	0.24	7.8K
$41.00	Oct 16	0.90	1.02	$0.96	12.5%	31	0.33	240
$35.00	Nov 20	0.34	0.41	$0.38	18.4%	17	0.10	291

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 9	7.50	8.75	$8.13	15.4%	3	1.00	23
$37.00	Oct 9	5.05	5.75	$5.40	13.0%	9	1.00	8
$37.50	Oct 9	4.55	5.35	$4.95	16.2%	9	1.00	4
$38.00	Oct 9	4.05	4.90	$4.47	19.0%	7	1.00	2
$39.00	Oct 9	3.15	4.00	$3.58	23.7%	6	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 9	4.75	6.05	$5.40	24.1%	1	0.99	1
$46.00	Oct 9	3.25	4.00	$3.63	20.7%	1	0.96	61
$45.50	Oct 9	2.55	3.55	$3.05	32.8%	--	0.95	45
$45.00	Oct 9	2.22	2.91	$2.57	26.8%	8	0.94	63
$50.00	Oct 16	7.30	8.15	$7.73	11.0%	1	0.94	4.9K

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 3.9K, top 761)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	1.85	1.93	$1.89	4.2%	761	0.40	7.9K
$41.50	Oct 9	0.94	1.36	$1.15	36.5%	216	0.74	21
$42.50	Oct 9	0.54	0.67	$0.61	21.3%	112	0.50	159
$43.00	Oct 9	0.31	0.46	$0.39	38.5%	94	0.37	485
$42.00	Oct 9	0.80	1.02	$0.91	24.2%	90	0.63	290

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	0.01	0.02	$0.02	50.0%	305	0.01	611
$46.00	Oct 16	3.75	4.40	$4.08	15.9%	136	0.78	66
$46.50	Oct 16	4.15	4.65	$4.40	11.4%	132	0.81	--
$42.00	Oct 9	0.30	0.45	$0.38	39.5%	122	0.37	358
$40.00	Oct 16	0.58	0.66	$0.62	12.9%	84	0.24	7.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 86.3%, max 176.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 9	Nov 13	137.0%	51.9%	164.1%	2	192

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 9	Oct 30	137.0%	49.6%	176.0%	1	35
$42.00	Oct 9	Nov 6	47.1%	45.6%	3.4%	128	388
$44.00	Oct 9	Nov 6	50.6%	49.7%	1.8%	10	106

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 0.80, avg 2.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$41.00	Oct 23	$1.11	$0.89	$1.11	80%	0.80	$40.11
$40.00	$45.00	Nov 20	$2.36	$2.64	$2.36	67%	1.12	$42.36
$40.50	$41.00	Oct 9	$0.22	$0.28	$0.22	92%	1.27	$40.72
$42.00	$43.00	Nov 13	$0.33	$0.67	$0.33	54%	2.03	$42.33
$42.00	$43.00	Nov 6	$0.36	$0.64	$0.36	54%	1.78	$42.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$46.00	Oct 23	$0.63	$0.37	$0.63	81%	0.59	$46.37
$48.00	$47.50	Oct 23	$0.28	$0.22	$0.28	84%	0.79	$47.72
$44.00	$43.50	Oct 9	$0.28	$0.22	$0.28	83%	0.79	$43.72
$46.50	$46.00	Oct 16	$0.32	$0.18	$0.32	81%	0.56	$46.18
$42.50	$42.00	Oct 16	$0.16	$0.34	$0.16	48%	2.12	$42.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 0.33, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$47.50	Oct 9	$0.35	$0.35	$0.15	83%	2.33	$47.35
$49.00	$49.50	Oct 9	$0.25	$0.25	$0.25	86%	1.00	$49.25
$45.00	$46.00	Oct 30	$0.41	$0.41	$0.59	66%	0.69	$45.41
$45.00	$45.50	Oct 23	$0.25	$0.25	$0.25	67%	1.00	$45.25
$43.00	$44.00	Nov 13	$0.53	$0.53	$0.47	52%	1.13	$43.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$35.00	Nov 20	$1.25	$1.25	$3.75	67%	0.33	$38.75
$41.00	$39.00	Nov 13	$0.88	$0.88	$1.12	60%	0.79	$40.12
$40.50	$40.00	Oct 23	$0.27	$0.27	$0.23	68%	1.17	$40.23
$38.00	$36.00	Nov 13	$0.41	$0.41	$1.59	78%	0.26	$37.59
$39.00	$38.00	Oct 30	$0.28	$0.28	$0.72	77%	0.39	$38.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.03, cheapest $0.96)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.50	Oct 9	Oct 16	$1.10	50.7%	61.5%
$43.00	Oct 9	Oct 16	$1.05	49.9%	61.5%
$42.00	Oct 9	Oct 16	$1.00	47.1%	64.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.50	Oct 9	Oct 16	$0.96	50.7%	61.5%
$43.00	Oct 9	Oct 16	$0.99	49.9%	61.5%
$42.00	Oct 9	Oct 16	$1.06	47.1%	64.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 2.94% of stock, avg 8.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$42.50	Oct 9	$0.61	$0.64	$1.25	$41.25	$43.75	2.94%
$43.00	Oct 9	$0.39	$0.87	$1.26	$41.74	$44.26	2.97%
$42.00	Oct 9	$0.91	$0.38	$1.29	$40.71	$43.29	3.04%
$41.50	Oct 9	$1.15	$0.26	$1.41	$40.09	$42.91	3.32%
$43.50	Oct 9	$0.23	$1.33	$1.56	$41.94	$45.06	3.67%
$44.00	Oct 9	$0.14	$1.61	$1.75	$42.25	$45.75	4.12%
$41.00	Oct 9	$1.66	$0.10	$1.76	$39.24	$42.76	4.14%
$40.50	Oct 9	$1.88	$0.06	$1.94	$38.56	$42.44	4.57%
$44.50	Oct 9	$0.10	$2.04	$2.14	$42.36	$46.64	5.04%
$45.00	Oct 9	$0.04	$2.57	$2.61	$42.39	$47.61	6.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.45% of stock, avg 4.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$44.00	$39.50	Oct 9	$0.14	$0.05	$0.19	$39.31	$44.19
$44.00	$40.50	Oct 9	$0.14	$0.06	$0.20	$40.30	$44.20
$44.00	$41.00	Oct 9	$0.14	$0.10	$0.24	$40.76	$44.24
$43.50	$40.50	Oct 9	$0.23	$0.06	$0.29	$40.21	$43.79
$43.50	$39.50	Oct 9	$0.23	$0.05	$0.28	$39.22	$43.78
$43.50	$41.00	Oct 9	$0.23	$0.10	$0.33	$40.67	$43.83
$44.00	$41.50	Oct 9	$0.14	$0.26	$0.40	$41.10	$44.40
$47.00	$40.50	Oct 9	$0.36	$0.06	$0.42	$40.08	$47.42
$47.00	$39.50	Oct 9	$0.36	$0.05	$0.41	$39.09	$47.41
$47.00	$41.00	Oct 9	$0.36	$0.10	$0.46	$40.54	$47.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 2.57, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
37/38	45/46	Oct 23	$0.36	$0.14	55%	2.57	$37.14	$45.36
40/40	47/48	Oct 23	$0.38	$0.12	49%	3.17	$40.12	$47.38
38/38	45/46	Oct 23	$0.37	$0.13	51%	2.85	$37.63	$45.37
38/39	45/46	Oct 30	$0.69	$0.31	43%	2.23	$38.31	$45.69
40/40	50/50	Oct 16	$0.30	$0.20	60%	1.50	$40.20	$49.80
35/36	45/46	Oct 30	$0.52	$0.48	56%	1.08	$35.48	$45.52
39/40	45/46	Oct 30	$0.72	$0.28	36%	2.57	$39.28	$45.72
37/38	46/46	Oct 23	$0.26	$0.24	62%	1.08	$37.24	$46.26
39/40	50/50	Oct 16	$0.22	$0.28	69%	0.79	$39.28	$49.72
37/38	47/48	Oct 23	$0.22	$0.28	68%	0.79	$37.28	$47.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 3.27, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$45.00	$50.00	Nov 20	$1.17	$3.83	48%	3.27
$35.00	$40.00	$45.00	Nov 20	$1.37	$3.63	49%	2.65
$42.50	$43.00	$43.50	Oct 9	$0.06	$0.44	24%	7.33
$43.00	$44.00	$45.00	Nov 6	$0.06	$0.94	13%	15.67
$42.00	$42.50	$43.00	Oct 9	$0.08	$0.42	26%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$40.00	$45.00	Nov 20	$1.34	$3.66	50%	2.73
$40.00	$45.00	$50.00	Nov 20	$1.37	$3.63	48%	2.65
$39.00	$41.00	$43.00	Nov 13	$0.14	$1.86	24%	13.29
$40.00	$41.00	$42.00	Oct 30	$0.05	$0.95	15%	19.00
$39.00	$40.00	$41.00	Nov 6	$0.06	$0.94	14%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-0.52, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$40.00	1:2	Nov 20	-$0.52	$4.48
$45.00	$47.00	1:2	Nov 6	-$0.39	$1.61
$43.00	$43.50	1:2	Oct 9	-$0.07	$0.43
$43.50	$44.00	1:2	Oct 9	-$0.05	$0.45
$42.50	$43.00	1:2	Oct 9	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 20	-$0.26	$4.74
$50.00	$46.00	1:2	Nov 6	-$1.74	$2.26
$41.00	$39.00	1:2	Nov 13	-$0.19	$1.81
$38.00	$36.00	1:2	Nov 13	-$0.02	$1.98
$38.00	$36.00	1:2	Nov 6	-$0.04	$1.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 4.35%, avg 1.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Nov 20	$1.85	0.40	5.9%	4.35%	10.29%	761	7.9K
$43.00	Nov 13	$2.10	0.48	1.2%	4.94%	6.17%	2	90
$44.00	Nov 13	$1.66	0.42	3.6%	3.91%	7.49%	1	--
$47.00	Nov 13	$0.92	0.28	10.6%	2.17%	12.81%	2	108
$50.00	Nov 20	$0.64	0.19	17.7%	1.51%	19.21%	39	4.1K
$46.00	Nov 13	$0.89	0.32	8.3%	2.10%	10.38%	--	10
$43.00	Nov 6	$1.73	0.48	1.2%	4.07%	5.30%	2	7
$44.00	Nov 6	$1.31	0.41	3.6%	3.08%	6.66%	--	15
$44.00	Oct 30	$1.30	0.41	3.6%	3.06%	6.64%	--	34
$45.00	Oct 30	$1.00	0.34	5.9%	2.35%	8.29%	8	84

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 4,572

Total Puts 2,344

Put/Call Ratio 0.51

Net Difference 2,228

Prior's Put/Call Breakdown

Total Calls 3,715

Total Puts 2,190

Put/Call Ratio 0.59

Net Difference 1,525

Prior 7-Day Put/Call Summary

Total Calls 63,110

Total Puts 30,087

Average Put/Call Ratio 0.72

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card