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

Market Open
Jun 4, 2025 2:48:52 PM EDT
27.43USD-0.832%(-0.23)2,830,623
27.43Bid   27.44Ask   0.01Spread
Pre-market
Jun 4, 2025 9:23:30 AM EDT
27.75USD+0.325%(+0.09)13,575
After-hours
Jun 3, 2025 4:52:30 PM EDT
27.62USD-0.090%(-0.03)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,22229,97814,14921,855


AA Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

AA Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

AA Jun 20, 2025 Exp. - Max Pain @ $30.00

Puts
Calls


AA Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.02-80.00%169704-29AA250620C00065000
60.00 C0.01-75.00%102,26805-30AA250620C00060000
55.00 C0.03+50.00%43,89804-30AA250620C00055000
50.00 C0.010.00%501,28705-22AA250620C00050000
45.00 C0.02-88.89%53,12906-03AA250620C00045000
40.00 C0.010.00%114,76506-03AA250620C00040000
39.00 C00%0AA250620C00039000
38.00 C00%0AA250620C00038000
37.00 C00%0AA250620C00037000
36.00 C0.050%6605-19AA250620C00036000
35.50 C00%0AA250620C00035500
35.00 C0.01-50.00%278,74506-03AA250620C00035000
34.50 C0.140%1105-21AA250620C00034500
34.00 C0.20-25.93%11405-21AA250620C00034000
33.50 C0.16-51.52%12405-23AA250620C00033500
33.00 C0.050.00%44606-02AA250620C00033000
32.50 C0.10+11.11%317006-03AA250620C00032500
32.00 C0.07-30.00%512206-02AA250620C00032000
31.50 C0.13+44.44%45906-03AA250620C00031500
31.00 C0.26+188.89%113206-03AA250620C00031000
30.50 C0.34+54.55%5013906-03AA250620C00030500
30.00 C0.40+60.00%863,42206-03AA250620C00030000
29.50 C0.56+100.00%718106-03AA250620C00029500
29.00 C0.62+63.16%1510606-03AA250620C00029000
28.50 C0.91+111.63%121506-03AA250620C00028500
28.00 C1.00+33.33%7152806-03AA250620C00028000
27.50 C1.35+43.62%284406-03AA250620C00027500
27.00 C1.62+54.29%198906-03AA250620C00027000
26.50 C1.25-6.02%11206-03AA250620C00026500
26.00 C2.09+33.97%101306-03AA250620C00026000
25.50 C2.46+38.98%2110306-03AA250620C00025500
25.00 C2.99+34.08%601,49706-03AA250620C00025000
24.50 C00%0AA250620C00024500
24.00 C2.98-35.22%11206-02AA250620C00024000
23.00 C3.45-45.24%101106-02AA250620C00023000
22.50 C5.15+30.38%131206-03AA250620C00022500
22.00 C00%0AA250620C00022000
21.00 C7.850%3305-20AA250620C00021000
20.00 C6.20-20.51%159306-02AA250620C00020000
17.50 C8.80-19.27%13606-02AA250620C00017500
15.00 C12.71-11.80%12605-28AA250620C00015000
12.50 C13.35+28.99%221504-25AA250620C00012500
Puts
StrikePriceChangeVolOILastContract Name
65.00 P21.300%361811-08AA250620P00065000
60.00 P18.50-3.90%127510-22AA250620P00060000
55.00 P20.45+12.55%139803-18AA250620P00055000
50.00 P20.80-13.69%2205-21AA250620P00050000
45.00 P17.35-3.88%1,8841,56806-03AA250620P00045000
40.00 P12.35-6.08%1,8802,02806-03AA250620P00040000
39.00 P00%0AA250620P00039000
38.00 P00%0AA250620P00038000
37.00 P00%0AA250620P00037000
36.00 P00%0AA250620P00036000
35.50 P00%0AA250620P00035500
35.00 P7.56-9.46%142,02206-03AA250620P00035000
34.50 P00%0AA250620P00034500
34.00 P00%0AA250620P00034000
33.50 P00%0AA250620P00033500
33.00 P00%0AA250620P00033000
32.50 P00%0AA250620P00032500
32.00 P5.050%2105-30AA250620P00032000
31.50 P3.300%1105-20AA250620P00031500
31.00 P3.400%2005-23AA250620P00031000
30.50 P3.19-22.95%21306-03AA250620P00030500
30.00 P2.81-19.48%217,29906-03AA250620P00030000
29.50 P2.52-19.23%59606-03AA250620P00029500
29.00 P2.05-17.67%508806-03AA250620P00029000
28.50 P2.39+9.13%68006-02AA250620P00028500
28.00 P1.42-30.39%217806-03AA250620P00028000
27.50 P1.21-34.24%108206-03AA250620P00027500
27.00 P0.98-21.60%17306-03AA250620P00027000
26.50 P1.19+3.48%1319606-02AA250620P00026500
26.00 P0.61-42.45%7114606-03AA250620P00026000
25.50 P0.44-48.84%611906-03AA250620P00025500
25.00 P0.33-46.77%293,42306-03AA250620P00025000
24.50 P0.33-38.89%410506-03AA250620P00024500
24.00 P0.19-54.76%36545706-03AA250620P00024000
23.00 P0.14-39.13%211206-03AA250620P00023000
22.50 P0.09-52.63%122,47406-03AA250620P00022500
22.00 P0.10-28.57%31806-03AA250620P00022000
21.00 P0.08+14.29%13106-02AA250620P00021000
20.00 P0.04-55.56%1147,81806-03AA250620P00020000
17.50 P0.020.00%11,13106-03AA250620P00017500
15.00 P0.01-85.71%35,83506-02AA250620P00015000
12.50 P0.010.00%101705-30AA250620P00012500


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