AA - Options Database

ALCOA CORP

$44.24 -2.28%

$44.35 (+0.26%)🌙

as of 07/25 01:46 AM

(7/23 18:08) ◀

Friday, July 24, 2026 (1:46am)

▶ (7/27 18:07)

◀ 7/24 01:46 ▶

Option Volume

Detail

ℹ

Current (07/25) 11,041

Calls: 5,723 (52%)

Puts: 5,318 (48%)

Prior (07/23) 8,706

Calls: 5,765 (66%)

Puts: 2,941 (34%)

Current vs Prior +26.82%

Calls: -0.73% (Calls)

Puts: +80.82% (Puts)

Prior 7-Day Total 170,837

Calls: 126,793 (74%)

Puts: 44,044 (26%)

Prior 7-Day Average 28,472

Calls: 18,113 (74%)

Puts: 6,292 (26%)

Current vs Prior 7-Day Avg -61.22%

Calls: -68.40%

Puts: -15.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/25) $3.33M

Calls: $787.1K (24%)

Puts: $2.54M (76%)

Prior (07/23) $1.88M

Calls: $965.5K (51%)

Puts: $919.2K (49%)

Current vs Prior +76.67%

Calls: -18.47%

Puts: +176.60%

Prior 7-Day Total $27.25M

Calls: $14.54M (53%)

Puts: $12.71M (47%)

Prior 7-Day Average $4.54M

Calls: $2.08M (53%)

Puts: $1.82M (47%)

Current vs Prior 7-Day Avg -26.68%

Calls: -62.10%

Puts: +40.01%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/25) 0.93

Prior (07/23) 0.51

Current vs Prior +82.15%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +97.70%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/25) 133,681

Calls: 77,423 (58%)

Puts: 56,258 (42%)

Prior (07/23) 244,073

Calls: 132,028 (54%)

Puts: 112,045 (46%)

Current vs Prior -45.23%

Prior 7-Day Total 1,416,511

Calls: 809,256 (57%)

Puts: 607,255 (43%)

Prior 7-Day Average 236,085

Calls: 134,876 (57%)

Puts: 101,209 (43%)

Current vs Prior 7-Day Avg -43.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 6.85% | 9.18%12.64% | 16.86%

Prior 3.53% | 7.49%12.97% | 19.48%

Current vs Prior +93.78% | +22.55%-2.55% | -13.45%

Prior 7-Day Avg 5.59% | 8.78%11.04% | 17.40%

Current vs 7-Day Avg +22.54% | +4.52%+14.45% | -3.11%

Prior 7-Day Eod 3.53% | 7.49%12.97% | 19.48%

Current vs 7-Day Eod +93.78% | +22.55%-2.55% | -13.45%

Sentiment BEARISHBULLISH

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

Strong bearish conviction with 76% of dollar volume in puts ($2.54M) vs calls ($787.1K). Elevated premium activity with dollar volume up 77% vs prior. P/C ratio rising 82% - increased hedging/bearish positioning. Declining open interest (down 45%) indicates positions being closed.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 14 of results (avg 7.8%, best 5.3%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Aug 21	2.42	2.56	$2.49	5.6%	60	0.52	263
$50.00	Aug 21	0.75	0.81	$0.78	7.7%	136	0.22	12.8K
$46.50	Aug 21	1.61	1.75	$1.68	8.3%	5	0.40	15
$43.00	Aug 14	2.76	3.05	$2.91	10.0%	1	0.61	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 21	2.94	3.10	$3.02	5.3%	58	0.51	1.8K
$47.00	Aug 21	4.15	4.40	$4.28	5.8%	1	0.63	--
$44.50	Aug 21	2.66	2.85	$2.76	6.9%	108	0.48	1
$45.00	Aug 14	2.56	2.75	$2.66	7.1%	21	0.53	107
$48.00	Aug 21	4.70	5.05	$4.88	7.2%	1	0.68	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.85, cheapest $0.61)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Aug 21	0.57	0.65	$0.61	13.1%	11	0.18	74
$50.00	Aug 21	0.75	0.81	$0.78	7.7%	136	0.22	12.8K
$48.00	Aug 14	0.81	0.97	$0.89	18.0%	5	0.28	--
$49.00	Aug 21	0.92	1.03	$0.98	11.2%	5	0.27	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	0.92	1.04	$0.98	12.2%	55	0.23	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 24	3.75	5.20	$4.47	32.4%	6	1.00	20
$41.50	Jul 24	2.48	3.95	$3.22	45.7%	1	1.00	61
$42.00	Jul 24	2.00	2.56	$2.28	24.6%	26	1.00	37
$42.50	Jul 24	1.54	2.64	$2.09	52.6%	12	1.00	162
$43.00	Jul 24	0.95	2.39	$1.67	86.2%	12	1.00	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Jul 31	7.45	9.05	$8.25	19.4%	1	1.00	--
$51.00	Jul 24	5.55	7.95	$6.75	35.6%	1	0.98	3
$48.50	Jul 24	2.88	5.00	$3.94	53.8%	2	0.98	--
$47.50	Jul 24	2.60	3.75	$3.18	36.2%	7	0.98	6
$50.00	Jul 24	5.10	6.15	$5.63	18.7%	9	0.98	17

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 7.3K, top 519)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 21	2.15	2.51	$2.33	15.5%	519	0.49	504
$51.00	Aug 14	0.24	0.85	$0.54	113.0%	270	0.17	36
$44.00	Jul 24	0.05	0.79	$0.42	176.2%	265	0.54	498
$46.00	Jul 24	0.00	0.01	$0.01	100.0%	230	0.01	842
$48.50	Jul 31	0.13	0.23	$0.18	55.6%	217	0.12	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Aug 21	2.17	2.37	$2.27	8.8%	320	0.42	20
$39.50	Aug 21	0.80	1.17	$0.99	37.4%	317	0.22	168
$42.00	Jul 31	0.37	0.51	$0.44	31.8%	240	0.22	109
$48.00	Jul 24	3.15	4.35	$3.75	32.0%	227	0.96	--
$42.50	Jul 31	0.47	0.65	$0.56	32.1%	219	0.27	15

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 1393.7%, max 3849.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.50	Jul 24	Aug 7	2235.0%	56.6%	3849.6%	4	13
$39.50	Jul 24	Aug 21	2132.5%	59.4%	3490.2%	31	14
$52.00	Jul 24	Aug 28	1995.4%	56.0%	3461.2%	8	134
$45.50	Jul 24	Aug 21	1331.8%	54.3%	2351.2%	62	241
$41.00	Jul 24	Sep 4	1140.9%	54.7%	1984.5%	78	73

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.00	Jul 24	Aug 21	2274.0%	58.3%	3799.7%	21	126
$38.00	Jul 24	Aug 21	2181.5%	58.0%	3662.4%	39	33
$39.50	Jul 24	Aug 21	2132.5%	59.4%	3490.2%	343	321
$37.00	Jul 24	Aug 21	2134.9%	61.0%	3398.9%	8	22
$38.50	Jul 24	Jul 31	2414.9%	71.9%	3257.5%	45	146

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 15.67, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$51.00	$53.00	Aug 7	$0.12	$1.88	$0.12	15.67	$51.12
$48.00	$50.00	Aug 14	$0.26	$1.74	$0.26	6.69	$48.26
$50.00	$51.00	Aug 21	$0.17	$0.83	$0.17	4.88	$50.17
$50.00	$52.00	Aug 28	$0.35	$1.65	$0.35	4.71	$50.35
$46.00	$46.50	Aug 21	$0.10	$0.40	$0.10	4.00	$46.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$39.00	$38.00	Aug 21	$0.22	$0.78	$0.22	3.55	$38.78
$42.50	$42.00	Jul 31	$0.12	$0.38	$0.12	3.17	$42.38
$42.50	$42.00	Jul 24	$0.14	$0.36	$0.14	2.57	$42.36
$41.00	$40.00	Sep 4	$0.28	$0.72	$0.28	2.57	$40.72
$41.00	$40.00	Aug 21	$0.30	$0.70	$0.30	2.33	$40.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 10.36, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$40.00	$42.50	Jul 31	$2.28	$2.28	$0.22	10.36	$42.28
$42.50	$43.00	Jul 31	$0.35	$0.35	$0.15	2.33	$42.85
$44.00	$44.50	Jul 31	$0.35	$0.35	$0.15	2.33	$44.35
$45.50	$46.00	Aug 21	$0.35	$0.35	$0.15	2.33	$45.85
$48.00	$48.50	Aug 21	$0.35	$0.35	$0.15	2.33	$48.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$50.00	$48.50	Jul 31	$1.33	$1.33	$0.17	7.82	$48.67
$48.00	$47.00	Aug 14	$0.75	$0.75	$0.25	3.00	$47.25
$47.00	$46.50	Jul 24	$0.37	$0.37	$0.13	2.85	$46.63
$50.00	$49.00	Aug 7	$0.73	$0.73	$0.27	2.70	$49.27
$44.50	$44.00	Jul 31	$0.36	$0.36	$0.14	2.57	$44.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.54, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Jul 24	Jul 31	$0.10	763.6%	52.5%
$50.00	Jul 24	Jul 31	$0.10	766.7%	58.0%
$48.00	Jul 24	Jul 31	$0.16	646.5%	49.0%
$48.50	Jul 24	Jul 31	$0.17	563.1%	52.9%
$53.00	Jul 31	Aug 7	$0.18	64.3%	65.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Jul 24	Jul 31	$0.14	1846.2%	116.4%
$47.50	Jul 24	Jul 31	$0.15	462.1%	55.2%
$51.00	Jul 24	Jul 31	$0.18	798.2%	57.8%
$48.00	Jul 24	Jul 31	$0.23	646.5%	49.0%
$49.00	Jul 24	Aug 7	$0.30	763.6%	53.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 1.13% of stock, avg 10.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.00	Jul 24	$0.42	$0.08	$0.50	$43.50	$44.50	1.13%
$43.50	Jul 24	$0.67	$0.05	$0.72	$42.78	$44.22	1.63%
$45.00	Jul 24	$0.08	$0.84	$0.92	$44.08	$45.92	2.08%
$44.50	Jul 24	$0.13	$0.83	$0.96	$43.54	$45.46	2.17%
$46.00	Jul 24	$0.01	$1.54	$1.55	$44.45	$47.55	3.50%
$43.00	Jul 24	$1.67	$0.01	$1.68	$41.32	$44.68	3.80%
$45.50	Jul 24	$1.06	$0.91	$1.97	$43.53	$47.47	4.45%
$46.50	Jul 24	$0.01	$2.26	$2.27	$44.23	$48.77	5.13%
$42.50	Jul 24	$2.09	$0.21	$2.30	$40.20	$44.80	5.20%
$42.00	Jul 24	$2.28	$0.07	$2.35	$39.65	$44.35	5.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.29% of stock, avg 5.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.00	$43.50	Jul 24	$0.08	$0.05	$0.13	$43.37	$45.13
$44.50	$43.50	Jul 24	$0.13	$0.05	$0.18	$43.32	$44.68
$52.00	$43.50	Jul 24	$0.45	$0.05	$0.50	$43.00	$52.50
$46.50	$42.50	Jul 31	$0.54	$0.56	$1.10	$41.40	$47.60
$45.50	$43.50	Jul 24	$1.06	$0.05	$1.11	$42.39	$46.61
$49.50	$43.50	Jul 24	$1.07	$0.05	$1.12	$42.38	$50.62
$45.00	$40.50	Jul 24	$0.08	$1.07	$1.15	$39.35	$46.15
$45.00	$39.50	Jul 24	$0.08	$1.07	$1.15	$38.35	$46.15
$45.00	$39.00	Jul 24	$0.08	$1.07	$1.15	$37.85	$46.15
$45.00	$38.50	Jul 24	$0.08	$1.07	$1.15	$37.35	$46.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 8.09, avg credit $0.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
43/44	45/46	Aug 14	$0.89	$0.11	8.09	$43.11	$45.89
44/44	46/47	Aug 7	$0.88	$0.12	7.33	$43.12	$46.88
44/44	46/47	Aug 7	$0.86	$0.14	6.14	$43.64	$46.86
44/45	46/47	Aug 14	$0.85	$0.15	5.67	$44.15	$46.85
42/44	46/46	Aug 21	$0.85	$0.15	5.67	$42.65	$46.35
41/42	44/45	Aug 7	$0.84	$0.16	5.25	$41.16	$45.34
44/44	46/46	Aug 21	$0.84	$0.16	5.25	$43.66	$46.34
46/47	48/49	Aug 7	$0.83	$0.17	4.88	$46.17	$48.83
45/46	48/49	Aug 7	$0.82	$0.18	4.56	$45.18	$48.82
45/47	48/50	Aug 14	$1.63	$0.37	4.41	$45.37	$49.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$46.00	$47.00	$48.00	Aug 14	$0.06	$0.94	15.67
$44.00	$44.50	$45.00	Jul 31	$0.05	$0.45	9.00
$47.00	$47.50	$48.00	Jul 24	$0.06	$0.44	7.33
$48.00	$50.00	$52.00	Aug 28	$0.25	$1.75	7.00
$42.50	$43.00	$43.50	Jul 31	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$48.00	$49.00	$50.00	Aug 7	$0.11	$0.89	8.09
$44.50	$45.00	$45.50	Jul 24	$0.06	$0.44	7.33
$37.00	$38.00	$39.00	Aug 21	$0.12	$0.88	7.33
$43.00	$44.00	$45.00	Aug 14	$0.14	$0.86	6.14
$41.50	$42.00	$42.50	Jul 24	$0.08	$0.42	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.13, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$42.50	1:2	Jul 31	-$0.12	$2.38
$45.00	$48.00	1:2	Aug 28	-$0.63	$2.37
$51.00	$53.00	1:2	Aug 7	-$0.10	$1.90
$48.00	$50.00	1:2	Aug 14	-$0.37	$1.63
$50.00	$52.00	1:2	Aug 28	-$0.44	$1.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$40.00	1:2	Aug 28	-$0.13	$2.87
$43.50	$42.00	1:2	Aug 7	-$0.53	$0.97
$42.00	$41.00	1:2	Aug 7	-$0.20	$0.80
$47.00	$45.00	1:2	Aug 14	-$1.29	$0.71
$39.00	$38.00	1:2	Aug 21	-$0.38	$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 5.74%, avg 2.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Aug 28	$2.54	0.50	1.7%	5.74%	7.46%	3	--
$44.50	Aug 21	$2.42	0.52	0.6%	5.47%	6.06%	60	263
$45.00	Aug 21	$2.15	0.49	1.7%	4.86%	6.58%	519	504
$45.50	Aug 21	$1.98	0.46	2.9%	4.48%	7.32%	4	6
$45.00	Aug 14	$1.80	0.47	1.7%	4.07%	5.79%	31	28
$46.00	Aug 21	$1.63	0.42	4.0%	3.68%	7.66%	5	84
$46.50	Aug 21	$1.61	0.40	5.1%	3.64%	8.75%	5	15
$44.50	Aug 7	$1.60	0.51	0.6%	3.62%	4.20%	4	--
$48.00	Aug 28	$1.46	0.36	8.5%	3.30%	11.80%	70	75
$45.00	Aug 7	$1.44	0.46	1.7%	3.25%	4.97%	109	21

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 5,723

Total Puts 5,318

Put/Call Ratio 0.93

Net Difference 405

Prior's Put/Call Breakdown

Total Calls 5,765

Total Puts 2,941

Put/Call Ratio 0.51

Net Difference 2,824

Prior 7-Day Put/Call Summary

Total Calls 126,793

Total Puts 44,044

Average Put/Call Ratio 0.47

Ratio Trend Rising

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