Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

AA
Alcoa Corporation
stock NYSE

At Close
Jul 18, 2025 3:59:59 PM EDT
30.33USD+3.198%(+0.94)7,421,074
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 18, 2025 9:28:30 AM EDT
29.74USD+1.191%(+0.35)28,454
After-hours
Jul 18, 2025 4:41:30 PM EDT
30.40USD+0.231%(+0.07)32,060
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18,36426,3771,89127,985


AA Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

AA Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

AA Jul 18, 2025 Exp. - Max Pain @ $28.50

Puts
Calls


AA Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.01-80.00%14707-16AA250718C00065000
60.00 C0.03+200.00%77481907-16AA250718C00060000
55.00 C0.02+100.00%6012207-16AA250718C00055000
50.00 C0.02+100.00%12,77507-16AA250718C00050000
45.00 C0.030.00%791,08207-17AA250718C00045000
41.00 C0.220%1107-14AA250718C00041000
40.00 C0.01-66.67%4002,13607-17AA250718C00040000
39.00 C0.02+100.00%1407-16AA250718C00039000
38.00 C0.01-96.67%72007-16AA250718C00038000
37.00 C0.010.00%346607-17AA250718C00037000
36.00 C0.23+228.57%14607-17AA250718C00036000
35.00 C0.01-66.67%487,50707-17AA250718C00035000
34.50 C00%0AA250718C00034500
34.00 C0.01-66.67%9847607-17AA250718C00034000
33.50 C0.020.00%21458107-17AA250718C00033500
33.00 C0.01-93.75%13561407-17AA250718C00033000
32.50 C0.01-90.91%13183907-17AA250718C00032500
32.00 C0.02-80.00%3423,46807-17AA250718C00032000
31.50 C0.02-83.33%4612,45907-17AA250718C00031500
31.00 C0.02-90.00%1,0392,46407-17AA250718C00031000
30.50 C0.05-83.33%50445107-17AA250718C00030500
30.00 C0.12-67.57%8,4457,98107-17AA250718C00030000
29.50 C0.24-52.00%51452307-17AA250718C00029500
29.00 C0.61-15.28%1,6941,41607-17AA250718C00029000
28.50 C0.960.00%2,6021,09507-17AA250718C00028500
28.00 C1.73+49.14%26428707-17AA250718C00028000
27.50 C2.21+44.44%521707-17AA250718C00027500
27.00 C2.56+29.29%3813407-17AA250718C00027000
26.50 C3.10+26.53%5707-17AA250718C00026500
26.00 C3.70+27.59%9910507-17AA250718C00026000
25.50 C4.37-11.72%31907-14AA250718C00025500
25.00 C4.58+22.13%244,16007-17AA250718C00025000
24.50 C4.20-3.45%2807-16AA250718C00024500
24.00 C5.75+18.80%3507-17AA250718C00024000
23.00 C6.640%3207-14AA250718C00023000
22.50 C7.02-9.42%129307-14AA250718C00022500
22.00 C7.210%1107-15AA250718C00022000
21.00 C8.78+12.85%2407-17AA250718C00021000
20.00 C9.68+11.91%232,03707-17AA250718C00020000
19.00 C10.07-3.64%12407-16AA250718C00019000
17.50 C12.20+7.30%13107-17AA250718C00017500
15.00 C13.15-7.07%20906-20AA250718C00015000
12.50 C12.40-10.47%5605-07AA250718C00012500
Puts
StrikePriceChangeVolOILastContract Name
65.00 P00%0AA250718P00065000
60.00 P00%0AA250718P00060000
55.00 P00%0AA250718P00055000
50.00 P13.40+1.13%32429801-24AA250718P00050000
45.00 P20.80+11.47%223904-11AA250718P00045000
41.00 P00%0AA250718P00041000
40.00 P10.55+19.21%10907-17AA250718P00040000
39.00 P00%0AA250718P00039000
38.00 P8.65-2.81%5207-17AA250718P00038000
37.00 P00%0AA250718P00037000
36.00 P6.45+4.03%7107-17AA250718P00036000
35.00 P5.33-16.06%54207-17AA250718P00035000
34.50 P00%0AA250718P00034500
34.00 P2.64-28.07%4407-10AA250718P00034000
33.50 P4.30+26.47%31607-17AA250718P00033500
33.00 P4.800%6606-25AA250718P00033000
32.50 P1.65-34.00%42007-10AA250718P00032500
32.00 P2.33-33.43%110707-17AA250718P00032000
31.50 P2.25-25.99%277407-17AA250718P00031500
31.00 P1.28-47.54%8022607-17AA250718P00031000
30.50 P0.84-60.93%3815707-17AA250718P00030500
30.00 P0.74-60.64%6064,73307-17AA250718P00030000
29.50 P0.30-78.57%44544207-17AA250718P00029500
29.00 P0.16-85.19%3381,33507-17AA250718P00029000
28.50 P0.05-93.75%1,1331,10207-17AA250718P00028500
28.00 P0.03-95.00%4501,37307-17AA250718P00028000
27.50 P0.02-95.00%6431,14207-17AA250718P00027500
27.00 P0.03-87.50%5731,71207-17AA250718P00027000
26.50 P0.02-85.71%2,7763,19007-17AA250718P00026500
26.00 P0.01-88.89%4812,36407-17AA250718P00026000
25.50 P0.01-80.00%13449707-17AA250718P00025500
25.00 P0.01-66.67%2373,52907-17AA250718P00025000
24.50 P0.01-66.67%1073107-17AA250718P00024500
24.00 P0.020.00%57307-16AA250718P00024000
23.00 P0.02-60.00%610507-17AA250718P00023000
22.50 P0.04+100.00%41,72207-17AA250718P00022500
22.00 P0.020.00%147907-17AA250718P00022000
21.00 P0.02-91.67%1507-15AA250718P00021000
20.00 P0.010.00%601,87207-16AA250718P00020000
19.00 P0.01-80.00%10407-17AA250718P00019000
17.50 P0.22+2,100.00%11,33007-15AA250718P00017500
15.00 P0.19+280.00%111807-02AA250718P00015000
12.50 P0.01-50.00%112707-15AA250718P00012500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC