Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AA
Alcoa Corporation
stock NYSE

At Close
Sep 10, 2026 3:59:51 PM EDT
48.33USD-4.731%(-2.40)3,861,193
46.53Bid   50.80Ask   4.27Spread
Pre-market
Sep 10, 2026 9:29:30 AM EDT
49.29USD-2.839%(-1.44)22,544
After-hours
Sep 10, 2026 4:52:30 PM EDT
48.46USD+0.269%(+0.13)649,621
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Sep 11, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2488,9974,2891,364


AA Sep 11, 2026 Exp. - Volume by Strike
Puts
Calls

AA Sep 11, 2026 Exp. - Open Interest by Strike

Puts
Calls

AA Sep 11, 2026 Exp. - Max Pain @ $51.00

Puts
Calls


AA Sep 11, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
70.00 C0.01-85.71%1109-08AA260911C00070000
65.00 C0.010.00%219409-09AA260911C00065000
63.00 C0.250%1109-03AA260911C00063000
62.00 C0.07-65.00%61709-04AA260911C00062000
61.00 C0.01-90.91%73509-08AA260911C00061000
60.00 C0.010.00%120909-09AA260911C00060000
59.00 C0.010.00%328409-09AA260911C00059000
58.00 C0.02-60.00%369109-09AA260911C00058000
57.00 C0.02-75.00%822,02609-09AA260911C00057000
56.00 C0.03-72.73%3220009-09AA260911C00056000
55.00 C0.05-79.17%18675009-09AA260911C00055000
54.00 C0.17-55.26%20850909-09AA260911C00054000
53.00 C0.20-68.75%5689109-09AA260911C00053000
52.00 C0.37-63.73%1031,09509-09AA260911C00052000
51.00 C0.68-60.69%4434709-09AA260911C00051000
50.00 C1.26-50.20%312,42609-09AA260911C00050000
49.50 C1.50-32.13%6014109-04AA260911C00049500
49.00 C1.99-49.62%397109-09AA260911C00049000
48.50 C2.46-20.13%1909-04AA260911C00048500
48.00 C2.85-17.39%11209-04AA260911C00048000
47.50 C4.22+40.20%1109-01AA260911C00047500
47.00 C5.23+49.43%3709-08AA260911C00047000
46.50 C4.43-17.20%11609-09AA260911C00046500
46.00 C4.77-22.44%22709-09AA260911C00046000
45.50 C5.20-24.09%3609-09AA260911C00045500
45.00 C6.02-17.31%23109-09AA260911C00045000
44.50 C6.52-0.46%2609-09AA260911C00044500
44.00 C7.14-12.07%2309-09AA260911C00044000
43.50 C00%0AA260911C00043500
43.00 C8.16-12.26%1209-09AA260911C00043000
42.00 C9.08-11.41%21209-09AA260911C00042000
41.00 C10.08-10.56%1309-09AA260911C00041000
40.00 C11.35-6.97%1209-09AA260911C00040000
39.00 C12.30-7.73%1209-09AA260911C00039000
38.00 C14.250%2209-08AA260911C00038000
37.00 C15.210%3309-08AA260911C00037000
36.00 C15.20-5.71%25009-09AA260911C00036000
35.00 C16.12-5.57%35009-09AA260911C00035000
34.00 C17.06-5.48%1709-09AA260911C00034000
33.00 C19.090%6609-08AA260911C00033000
Puts
StrikePriceChangeVolOILastContract Name
70.00 P00%0AA260911P00070000
65.00 P12.500%4009-08AA260911P00065000
63.00 P12.45+4.18%1009-04AA260911P00063000
62.00 P9.850%2009-08AA260911P00062000
61.00 P8.790%6209-08AA260911P00061000
60.00 P7.92-12.97%5209-08AA260911P00060000
59.00 P8.78+6.55%2209-04AA260911P00059000
58.00 P5.87-3.93%4709-08AA260911P00058000
57.00 P4.97-17.03%71909-08AA260911P00057000
56.00 P5.34+30.24%52109-09AA260911P00056000
55.00 P4.50+43.31%254809-09AA260911P00055000
54.00 P3.38+60.95%31409-09AA260911P00054000
53.00 P2.19+71.09%12,31909-09AA260911P00053000
52.00 P1.78+66.36%5424409-09AA260911P00052000
51.00 P1.05+94.44%1252609-09AA260911P00051000
50.00 P0.35-14.63%9141409-09AA260911P00050000
49.50 P0.31+10.71%5512909-09AA260911P00049500
49.00 P0.26+44.44%6424109-09AA260911P00049000
48.50 P0.16+23.08%12730109-09AA260911P00048500
48.00 P0.10+11.11%3629909-09AA260911P00048000
47.50 P0.08+100.00%92409-09AA260911P00047500
47.00 P0.07+16.67%617809-09AA260911P00047000
46.50 P0.01-92.31%37409-09AA260911P00046500
46.00 P0.01-88.89%313709-08AA260911P00046000
45.50 P0.06-14.29%453209-04AA260911P00045500
45.00 P0.010.00%1343909-09AA260911P00045000
44.50 P0.070%242109-03AA260911P00044500
44.00 P0.02-33.33%113009-08AA260911P00044000
43.50 P00%0AA260911P00043500
43.00 P0.35+133.33%13408-31AA260911P00043000
42.00 P0.01-96.67%11509-04AA260911P00042000
41.00 P0.14+366.67%52608-27AA260911P00041000
40.00 P0.17+325.00%51709-02AA260911P00040000
39.00 P0.22+1,000.00%1809-08AA260911P00039000
38.00 P0.13-40.91%1308-31AA260911P00038000
37.00 P0.20+11.11%141408-25AA260911P00037000
36.00 P0.400%2108-03AA260911P00036000
35.00 P0.03-89.66%21208-06AA260911P00035000
34.00 P00%0AA260911P00034000
33.00 P00%0AA260911P00033000


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 - 2026 ChartExchange LLC