Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 7, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
337	2,693	1,537	789

AA Aug 7, 2026 Exp. - Volume by Strike

Puts

Calls

AA Aug 7, 2026 Exp. - Open Interest by Strike

Puts

Calls

AA Aug 7, 2026 Exp. - Max Pain @ $50.00

Puts

Calls

AA Aug 7, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 C	0.22	-12.00%	25	25	07-02	AA260807C00075000
70.00 C	0.20	0%	2	1	07-08	AA260807C00070000
65.00 C	0.23	0%	30	30	07-10	AA260807C00065000
64.00 C	0.47	0%	2	1	07-08	AA260807C00064000
63.00 C	0.65	+16.07%	2	2	07-06	AA260807C00063000
62.00 C	0	0%	0			AA260807C00062000
61.00 C	0.41	-51.76%	3	4	07-14	AA260807C00061000
60.00 C	0.02	-71.43%	2	527	07-23	AA260807C00060000
59.00 C	0.16	-70.91%	7	124	07-22	AA260807C00059000
58.00 C	0.02	-60.00%	5	44	07-24	AA260807C00058000
57.00 C	0.09	-40.00%	6	35	07-22	AA260807C00057000
56.00 C	0.28	+47.37%	1	218	07-22	AA260807C00056000
55.00 C	0.20	+81.82%	3	533	07-22	AA260807C00055000
54.00 C	0.08	-73.33%	1	176	07-24	AA260807C00054000
53.00 C	0.11	-45.00%	3	83	07-24	AA260807C00053000
52.00 C	0.25	-70.59%	10	63	07-23	AA260807C00052000
51.00 C	0.27	-61.97%	7	70	07-24	AA260807C00051000
50.00 C	0.35	-36.36%	14	195	07-24	AA260807C00050000
49.50 C	0.40	-63.30%	3	16	07-24	AA260807C00049500
49.00 C	0.57	-33.72%	6	116	07-24	AA260807C00049000
48.50 C	1.23	+66.22%	5	6	07-22	AA260807C00048500
48.00 C	0.67	-39.64%	9	75	07-24	AA260807C00048000
47.50 C	1.00	-35.06%	3	23	07-24	AA260807C00047500
47.00 C	1.10	-44.44%	5	68	07-24	AA260807C00047000
46.50 C	1.54	-34.47%	38	63	07-23	AA260807C00046500
46.00 C	1.36	-19.05%	4	53	07-24	AA260807C00046000
45.50 C	2.81	+96.50%	2	24	07-22	AA260807C00045500
45.00 C	1.72	-33.59%	109	112	07-24	AA260807C00045000
44.50 C	2.00	-17.36%	4	6	07-24	AA260807C00044500
44.00 C	2.43	-37.69%	5	11	07-24	AA260807C00044000
43.50 C	2.56	-25.58%	1	40	07-24	AA260807C00043500
43.00 C	2.80	-32.53%	2	12	07-23	AA260807C00043000
42.50 C	3.18	0%	6	3	07-24	AA260807C00042500
42.00 C	6.00	-25.00%	3	5	07-16	AA260807C00042000
41.50 C	0	0%	0			AA260807C00041500
41.00 C	5.10	-34.62%	1	1	07-17	AA260807C00041000
40.50 C	0	0%	0			AA260807C00040500
40.00 C	5.60	-3.45%	1	5	07-23	AA260807C00040000
39.50 C	0	0%	0			AA260807C00039500
39.00 C	10.24	0%	6	2	07-02	AA260807C00039000
38.00 C	11.70	0%	232	112	07-02	AA260807C00038000
37.00 C	12.60	0%	232	112	07-02	AA260807C00037000
35.00 C	11.65	+44.54%	1	34	07-22	AA260807C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 P	24.92	0%	2	0	07-02	AA260807P00075000
70.00 P	0	0%	0			AA260807P00070000
65.00 P	20.60	+5.37%	1	0	07-24	AA260807P00065000
64.00 P	18.82	+39.41%	6	8	07-23	AA260807P00064000
63.00 P	13.25	-16.30%	9	5	07-14	AA260807P00063000
62.00 P	0	0%	0			AA260807P00062000
61.00 P	12.27	0%	7	7	07-13	AA260807P00061000
60.00 P	15.37	+21.50%	5	3	07-17	AA260807P00060000
59.00 P	15.02	-6.01%	2	10	07-21	AA260807P00059000
58.00 P	10.58	+6.87%	1	2	07-07	AA260807P00058000
57.00 P	10.99	-17.06%	10	16	07-22	AA260807P00057000
56.00 P	11.55	+10.00%	2	9	07-24	AA260807P00056000
55.00 P	10.51	+8.91%	7	66	07-24	AA260807P00055000
54.00 P	8.78	-1.13%	2	4	07-23	AA260807P00054000
53.00 P	8.28	+24.14%	1	3	07-17	AA260807P00053000
52.00 P	5.98	-26.26%	2	17	07-22	AA260807P00052000
51.00 P	8.35	+56.95%	2	5	07-20	AA260807P00051000
50.00 P	5.43	+5.44%	4	1,034	07-24	AA260807P00050000
49.50 P	0	0%	0			AA260807P00049500
49.00 P	4.82	+6.64%	3	36	07-24	AA260807P00049000
48.50 P	4.23	-24.46%	1	2	07-22	AA260807P00048500
48.00 P	4.10	+13.89%	11	73	07-24	AA260807P00048000
47.50 P	3.71	+42.69%	3	4	07-24	AA260807P00047500
47.00 P	3.04	-6.17%	21	46	07-24	AA260807P00047000
46.50 P	1.97	0%	2	2	07-22	AA260807P00046500
46.00 P	2.71	+56.65%	23	79	07-24	AA260807P00046000
45.50 P	1.97	0%	10	10	07-23	AA260807P00045500
45.00 P	1.97	+5.35%	41	88	07-24	AA260807P00045000
44.50 P	1.82	+41.09%	8	8	07-24	AA260807P00044500
44.00 P	1.47	-8.70%	6	188	07-24	AA260807P00044000
43.50 P	1.36	+37.37%	2	10	07-24	AA260807P00043500
43.00 P	0.85	-63.04%	13	72	07-22	AA260807P00043000
42.50 P	1.00	+29.87%	2	4	07-23	AA260807P00042500
42.00 P	0.75	-2.60%	7	141	07-24	AA260807P00042000
41.50 P	0.69	+6.15%	36	33	07-23	AA260807P00041500
41.00 P	0.55	-14.06%	38	96	07-24	AA260807P00041000
40.50 P	0.57	-35.96%	1	12	07-22	AA260807P00040500
40.00 P	0.44	+18.92%	1	50	07-24	AA260807P00040000
39.50 P	0.37	-39.34%	3	5	07-24	AA260807P00039500
39.00 P	0.29	-36.96%	2	56	07-23	AA260807P00039000
38.00 P	0.30	-40.00%	7	48	07-21	AA260807P00038000
37.00 P	0.42	+10.53%	2	27	07-20	AA260807P00037000
35.00 P	0.09	-40.00%	10	47	07-22	AA260807P00035000

document.getElementById("WsttbN").onerror = function(){this.style.display='none';}; .dark-mode .vCkCMy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vCkCMy{ color: #333333; background-color: white; border: 2px solid #333333; }AAAlcoa Corporationstock NYSE

AA Aug 7, 2026 Exp. - Open Interest by Strike

AA Aug 7, 2026 Exp. - Max Pain @ $50.00

AA
Alcoa Corporation
stock NYSE