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
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 Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
39730,3816,5743,107


AA Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

AA Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

AA Aug 21, 2026 Exp. - Max Pain @ $50.00

Puts
Calls


AA Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C0.04-33.33%62207-21AA260821C00120000
115.00 C0.04-81.82%101206-23AA260821C00115000
110.00 C0.05+66.67%18707-09AA260821C00110000
105.00 C0.03-40.00%246107-22AA260821C00105000
100.00 C0.05-44.44%47407-06AA260821C00100000
95.00 C0.01-88.89%16307-21AA260821C00095000
90.00 C0.060.00%1158807-07AA260821C00090000
85.00 C0.020.00%114407-23AA260821C00085000
80.00 C0.10+900.00%1026507-24AA260821C00080000
75.00 C0.01-75.00%231207-23AA260821C00075000
70.00 C0.03-25.00%6531,22107-22AA260821C00070000
65.00 C0.03-40.00%84,84807-24AA260821C00065000
60.00 C0.09-18.18%251,45307-24AA260821C00060000
57.00 C0.30-33.33%1707-23AA260821C00057000
56.00 C0.30-34.78%22707-23AA260821C00056000
55.00 C0.23-39.47%836,03807-24AA260821C00055000
54.00 C0.32-34.69%106107-24AA260821C00054000
53.00 C0.47-20.34%105207-24AA260821C00053000
52.00 C0.63-17.11%215407-24AA260821C00052000
51.00 C0.68-46.46%118107-24AA260821C00051000
50.00 C0.76-34.48%13612,81207-24AA260821C00050000
49.50 C1.25-25.15%1807-23AA260821C00049500
49.00 C1.10-43.88%54607-24AA260821C00049000
48.50 C1.30-13.91%148407-24AA260821C00048500
48.00 C1.23-26.35%254907-24AA260821C00048000
47.50 C1.33-42.17%32607-24AA260821C00047500
47.00 C1.65-17.50%1314207-24AA260821C00047000
46.50 C1.90-14.80%51507-24AA260821C00046500
46.00 C2.18-10.66%58607-24AA260821C00046000
45.50 C2.16-22.86%4807-24AA260821C00045500
45.00 C2.25-22.95%51991307-24AA260821C00045000
44.50 C2.48-22.50%6032207-24AA260821C00044500
44.00 C4.17+38.08%313807-22AA260821C00044000
43.50 C3.90-20.41%2407-23AA260821C00043500
43.00 C3.48-29.70%103307-24AA260821C00043000
42.50 C5.35+38.96%61207-22AA260821C00042500
42.00 C4.170%4407-21AA260821C00042000
41.50 C3.800%3307-20AA260821C00041500
41.00 C5.27+24.29%1407-24AA260821C00041000
40.50 C00%0AA260821C00040500
40.00 C5.81-10.62%1415107-24AA260821C00040000
39.50 C6.250%252507-24AA260821C00039500
39.00 C00%0AA260821C00039000
38.00 C00%0AA260821C00038000
37.00 C8.080%1107-21AA260821C00037000
35.00 C9.79+13.44%22207-21AA260821C00035000
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0AA260821P00120000
115.00 P00%0AA260821P00115000
110.00 P00%0AA260821P00110000
105.00 P00%0AA260821P00105000
100.00 P00%0AA260821P00100000
95.00 P18.00-20.18%12006-02AA260821P00095000
90.00 P14.65+7.33%91106-03AA260821P00090000
85.00 P16.80+44.83%12206-05AA260821P00085000
80.00 P22.35+58.62%259606-22AA260821P00080000
75.00 P31.43+7.16%11407-20AA260821P00075000
70.00 P24.33+4.42%93307-17AA260821P00070000
65.00 P20.75-1.10%118207-24AA260821P00065000
60.00 P15.30+2.27%41,90507-24AA260821P00060000
57.00 P12.42+10.60%21207-24AA260821P00057000
56.00 P11.48-12.03%51907-24AA260821P00056000
55.00 P11.00+8.70%854707-24AA260821P00055000
54.00 P9.420%1107-23AA260821P00054000
53.00 P10.050%1107-20AA260821P00053000
52.00 P8.690%111107-20AA260821P00052000
51.00 P6.890%1107-23AA260821P00051000
50.00 P6.06-0.66%801,37607-24AA260821P00050000
49.50 P4.700%6607-22AA260821P00049500
49.00 P4.83-19.50%1207-23AA260821P00049000
48.50 P4.100%151507-22AA260821P00048500
48.00 P4.74+22.48%12307-24AA260821P00048000
47.50 P00%0AA260821P00047500
47.00 P3.90+13.70%12507-24AA260821P00047000
46.50 P3.70-25.25%20020107-24AA260821P00046500
46.00 P3.23+16.61%54807-23AA260821P00046000
45.50 P2.95+17.06%5507-23AA260821P00045500
45.00 P2.70+4.65%581,88907-24AA260821P00045000
44.50 P2.48-25.97%10810907-24AA260821P00044500
44.00 P2.10+20.00%37307-23AA260821P00044000
43.50 P2.10+27.27%32032807-24AA260821P00043500
43.00 P1.65+7.14%64207-23AA260821P00043000
42.50 P1.550.00%283807-24AA260821P00042500
42.00 P1.51+20.80%64007-24AA260821P00042000
41.50 P1.15+13.86%11307-23AA260821P00041500
41.00 P1.14+16.33%484107-24AA260821P00041000
40.50 P0.90+5.88%11907-23AA260821P00040500
40.00 P0.90+12.50%551,08707-24AA260821P00040000
39.50 P0.84-20.00%31715507-24AA260821P00039500
39.00 P0.69+11.29%16507-24AA260821P00039000
38.00 P0.53+26.19%153107-24AA260821P00038000
37.00 P0.35+9.37%72307-24AA260821P00037000
35.00 P0.19+5.56%635207-24AA260821P00035000


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