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 27, 2026 3:59:57 PM EDT
44.07USD-0.384%(-0.17)4,413,135
41.90Bid   46.33Ask   4.43Spread
Pre-market
Jul 27, 2026 9:29:30 AM EDT
44.45USD+0.475%(+0.21)11,304
After-hours
Jul 27, 2026 4:38:30 PM EDT
44.16USD+0.204%(+0.09)610,284
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jul 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3047,1901,3903,590


AA Jul 31, 2026 Exp. - Volume by Strike
Puts
Calls

AA Jul 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

AA Jul 31, 2026 Exp. - Max Pain @ $46.50

Puts
Calls


AA Jul 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
100.00 C0.05-68.75%21907-15AA260731C00100000
95.00 C0.180%22006-18AA260731C00095000
90.00 C0.35-32.69%1623706-18AA260731C00090000
85.00 C0.39-45.07%6806-18AA260731C00085000
80.00 C0.66-28.26%615406-18AA260731C00080000
79.00 C0.63-47.06%107506-18AA260731C00079000
78.00 C0.78-37.60%210406-18AA260731C00078000
77.00 C1.06-30.26%12206-18AA260731C00077000
76.00 C0.27-79.07%911506-25AA260731C00076000
75.00 C0.99-46.49%57906-18AA260731C00075000
74.00 C1.00-41.52%77306-18AA260731C00074000
73.00 C0.12-14.29%142607-10AA260731C00073000
72.00 C0.15-48.28%121207-10AA260731C00072000
71.00 C0.420.00%12506-30AA260731C00071000
70.00 C0.49-10.91%14606-30AA260731C00070000
69.00 C0.12-76.92%64007-01AA260731C00069000
68.00 C0.50+138.10%11007-02AA260731C00068000
67.00 C0.25-56.14%252707-06AA260731C00067000
66.00 C0.14-12.50%2907-15AA260731C00066000
65.00 C0.03+200.00%12907-21AA260731C00065000
64.00 C0.02-90.91%86807-17AA260731C00064000
63.00 C0.450.00%11607-07AA260731C00063000
62.00 C0.17-32.00%21207-13AA260731C00062000
61.00 C0.10-67.74%12607-22AA260731C00061000
60.00 C0.050.00%1029307-24AA260731C00060000
59.00 C0.53-17.19%13207-21AA260731C00059000
58.00 C0.01-80.00%23007-23AA260731C00058000
57.00 C0.03-95.71%267907-22AA260731C00057000
56.00 C0.03-57.14%3016107-23AA260731C00056000
55.00 C0.03-70.00%551307-23AA260731C00055000
54.00 C0.03-75.00%22351907-24AA260731C00054000
53.00 C0.02-85.71%344307-24AA260731C00053000
52.00 C0.11-56.00%440107-24AA260731C00052000
51.00 C0.07-56.25%818207-24AA260731C00051000
50.00 C0.09-70.97%2264907-24AA260731C00050000
49.50 C0.14-80.28%123307-24AA260731C00049500
49.00 C0.22-46.34%4920707-24AA260731C00049000
48.50 C0.28-40.43%21722607-24AA260731C00048500
48.00 C0.28-54.84%11118407-24AA260731C00048000
47.50 C0.35-50.00%4810807-24AA260731C00047500
47.00 C0.43-49.41%14622707-24AA260731C00047000
46.50 C0.50-52.38%14182507-24AA260731C00046500
46.00 C0.69-46.51%10720107-24AA260731C00046000
45.50 C1.14-25.97%574607-24AA260731C00045500
45.00 C1.10-32.52%19915507-24AA260731C00045000
44.50 C1.25-52.11%356407-24AA260731C00044500
44.00 C1.49-33.78%776607-24AA260731C00044000
43.50 C2.11-43.73%18507-24AA260731C00043500
43.00 C2.46-25.45%32007-24AA260731C00043000
42.50 C2.96+1.72%202407-24AA260731C00042500
42.00 C3.15-23.17%7607-21AA260731C00042000
41.50 C3.45+21.48%61307-21AA260731C00041500
41.00 C5.06+44.57%2707-22AA260731C00041000
40.50 C3.500%6607-20AA260731C00040500
40.00 C4.85-25.38%16207-24AA260731C00040000
39.50 C00%0AA260731C00039500
39.00 C9.950%4107-02AA260731C00039000
38.50 C4.720%101007-20AA260731C00038500
38.00 C9.10-16.13%2307-16AA260731C00038000
37.50 C00%0AA260731C00037500
37.00 C00%0AA260731C00037000
36.50 C00%0AA260731C00036500
36.00 C00%0AA260731C00036000
35.00 C9.750%1107-24AA260731C00035000
Puts
StrikePriceChangeVolOILastContract Name
100.00 P00%0AA260731P00100000
95.00 P00%0AA260731P00095000
90.00 P00%0AA260731P00090000
85.00 P00%0AA260731P00085000
80.00 P00%0AA260731P00080000
79.00 P24.790%6606-26AA260731P00079000
78.00 P00%0AA260731P00078000
77.00 P15.310%3306-15AA260731P00077000
76.00 P00%0AA260731P00076000
75.00 P20.91+3.31%5606-26AA260731P00075000
74.00 P00%0AA260731P00074000
73.00 P24.53+54.37%1207-08AA260731P00073000
72.00 P00%0AA260731P00072000
71.00 P27.85+61.26%1507-20AA260731P00071000
70.00 P16.36-4.88%84506-26AA260731P00070000
69.00 P20.49+23.36%31207-09AA260731P00069000
68.00 P5.960%2206-12AA260731P00068000
67.00 P18.70+37.40%1207-13AA260731P00067000
66.00 P00%0AA260731P00066000
65.00 P16.51-7.87%2907-10AA260731P00065000
64.00 P20.60+6.74%1407-20AA260731P00064000
63.00 P17.45+2.35%1107-23AA260731P00063000
62.00 P12.42+100.32%22507-06AA260731P00062000
61.00 P13.45+4.34%1507-08AA260731P00061000
60.00 P13.74-8.09%5507-22AA260731P00060000
59.00 P13.48+45.57%1107-17AA260731P00059000
58.00 P9.75+1.25%3407-14AA260731P00058000
57.00 P12.32+31.48%6207-17AA260731P00057000
56.00 P12.27+10.24%112307-20AA260731P00056000
55.00 P10.10+2.54%13507-24AA260731P00055000
54.00 P8.92+1.48%1807-24AA260731P00054000
53.00 P8.00-17.27%119407-24AA260731P00053000
52.00 P6.85+16.30%13207-23AA260731P00052000
51.00 P6.16+4.05%21207-24AA260731P00051000
50.00 P5.14+0.39%24207-24AA260731P00050000
49.50 P3.64-44.93%2407-22AA260731P00049500
49.00 P4.00+33.33%33607-23AA260731P00049000
48.50 P3.98-26.16%2307-24AA260731P00048500
48.00 P3.64+13.40%85407-24AA260731P00048000
47.50 P3.08+14.07%32007-24AA260731P00047500
47.00 P2.67+17.62%217607-24AA260731P00047000
46.50 P2.45+7.46%65107-24AA260731P00046500
46.00 P2.24+15.46%2012807-24AA260731P00046000
45.50 P1.60-2.44%143307-24AA260731P00045500
45.00 P1.72+29.32%13437007-24AA260731P00045000
44.50 P1.20+9.09%223007-24AA260731P00044500
44.00 P1.17-10.69%10335207-24AA260731P00044000
43.50 P1.05+34.62%5118907-24AA260731P00043500
43.00 P0.97+61.67%4165807-24AA260731P00043000
42.50 P0.52+20.93%21923307-24AA260731P00042500
42.00 P0.48+11.63%24034407-24AA260731P00042000
41.50 P0.46+58.62%496007-24AA260731P00041500
41.00 P0.23-37.84%319807-24AA260731P00041000
40.50 P0.13-51.85%3407-24AA260731P00040500
40.00 P0.16-11.11%601,20707-24AA260731P00040000
39.50 P0.09-70.00%133907-24AA260731P00039500
39.00 P0.09-10.00%1814107-24AA260731P00039000
38.50 P0.050.00%189307-24AA260731P00038500
38.00 P0.06+20.00%62807-23AA260731P00038000
37.50 P0.04-69.23%161307-23AA260731P00037500
37.00 P0.370%281107-02AA260731P00037000
36.50 P0.040%4207-23AA260731P00036500
36.00 P00%0AA260731P00036000
35.00 P0.120%181807-24AA260731P00035000


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