Dark

Check out our Dark Pool Levels

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 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
61	1,625	1,708	578

AA Aug 14, 2026 Exp. - Volume by Strike

Puts

Calls

AA Aug 14, 2026 Exp. - Open Interest by Strike

Puts

Calls

AA Aug 14, 2026 Exp. - Max Pain @ $49.00

Puts

Calls

AA Aug 14, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75 C	0	0%	0			AA260814C00075000
70 C	0.16	-61.90%	2	2	07-13	AA260814C00070000
65 C	0.42	-20.75%	1	1	07-09	AA260814C00065000
62 C	0.08	-20.00%	1	5	07-24	AA260814C00062000
61 C	0.23	-58.93%	1	3	07-16	AA260814C00061000
60 C	0.11	-21.43%	2	30	07-24	AA260814C00060000
59 C	0.37	-64.76%	2	9	07-16	AA260814C00059000
58 C	0.26	-68.67%	6	29	07-17	AA260814C00058000
57 C	1.18	-12.59%	10	10	07-14	AA260814C00057000
56 C	0.13	-90.58%	2	14	07-20	AA260814C00056000
55 C	0.40	-21.57%	1	562	07-23	AA260814C00055000
54 C	0.37	-40.32%	8	15	07-23	AA260814C00054000
53 C	0.73	+23.73%	3	218	07-22	AA260814C00053000
52 C	0.93	+29.17%	3	10	07-22	AA260814C00052000
51 C	0.51	-34.62%	270	265	07-24	AA260814C00051000
50 C	0.60	-34.78%	11	255	07-24	AA260814C00050000
49 C	1.73	+73.00%	2	7	07-22	AA260814C00049000
48 C	1.38	-0.72%	5	39	07-24	AA260814C00048000
47 C	1.25	-21.38%	1	72	07-24	AA260814C00047000
46 C	1.74	-41.22%	1	28	07-24	AA260814C00046000
45 C	2.01	-25.00%	31	51	07-24	AA260814C00045000
44 C	2.78	-29.44%	1	31	07-24	AA260814C00044000
43 C	3.07	-32.82%	1	18	07-24	AA260814C00043000
42 C	4.50	-51.92%	4	12	07-17	AA260814C00042000
41 C	0	0%	0			AA260814C00041000
40 C	0	0%	0			AA260814C00040000
39 C	0	0%	0			AA260814C00039000
38 C	0	0%	0			AA260814C00038000
37 C	0	0%	0			AA260814C00037000
35 C	0	0%	0			AA260814C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75 P	0	0%	0			AA260814P00075000
70 P	0	0%	0			AA260814P00070000
65 P	0	0%	0			AA260814P00065000
62 P	0	0%	0			AA260814P00062000
61 P	0	0%	0			AA260814P00061000
60 P	15.72	-3.91%	1	2	07-21	AA260814P00060000
59 P	15.88	0%	6	2	07-20	AA260814P00059000
58 P	0	0%	0			AA260814P00058000
57 P	12.10	0%	1	1	07-17	AA260814P00057000
56 P	11.90	-2.22%	8	47	07-24	AA260814P00056000
55 P	10.61	+8.82%	2	61	07-24	AA260814P00055000
54 P	8.85	0%	2	2	07-23	AA260814P00054000
53 P	6.65	0%	1	1	07-07	AA260814P00053000
52 P	7.54	+19.12%	2	29	07-24	AA260814P00052000
51 P	7.49	+58.69%	2	8	07-21	AA260814P00051000
50 P	5.67	-24.90%	3	13	07-24	AA260814P00050000
49 P	5.25	+10.53%	1	118	07-24	AA260814P00049000
48 P	4.25	+2.41%	1	1,205	07-24	AA260814P00048000
47 P	3.75	+37.36%	20	59	07-24	AA260814P00047000
46 P	3.29	+17.92%	1	33	07-17	AA260814P00046000
45 P	2.52	+11.01%	21	127	07-24	AA260814P00045000
44 P	1.89	+35.97%	10	91	07-24	AA260814P00044000
43 P	1.53	+33.04%	1	34	07-24	AA260814P00043000
42 P	0.94	+9.30%	1	43	07-23	AA260814P00042000
41 P	0.84	+3.70%	1	126	07-23	AA260814P00041000
40 P	0.70	+20.69%	27	98	07-24	AA260814P00040000
39 P	0.49	+19.51%	2	25	07-23	AA260814P00039000
38 P	0.47	-6.00%	1	30	07-22	AA260814P00038000
37 P	0.51	+75.86%	72	104	07-20	AA260814P00037000
35 P	0.28	+47.37%	26	27	07-17	AA260814P00035000

Share