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 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
185	588	205	211

AA Aug 28, 2026 Exp. - Volume by Strike

Puts

Calls

AA Aug 28, 2026 Exp. - Open Interest by Strike

Puts

Calls

AA Aug 28, 2026 Exp. - Max Pain @ $45.00

Puts

Calls

AA Aug 28, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0	0%	0			AA260828C00070000
65 C	0	0%	0			AA260828C00065000
61 C	0.30	-63.41%	2	3	07-22	AA260828C00061000
60 C	0.22	-37.14%	2	15	07-23	AA260828C00060000
59 C	0.39	0.00%	70	80	07-24	AA260828C00059000
58 C	0.27	-82.00%	1	8	07-21	AA260828C00058000
57 C	0.55	-8.33%	2	12	07-23	AA260828C00057000
56 C	0.57	-17.39%	5	28	07-23	AA260828C00056000
55 C	0.64	-21.95%	3	67	07-23	AA260828C00055000
54 C	0.57	-25.00%	5	10	07-24	AA260828C00054000
53 C	0.71	-44.53%	9	17	07-24	AA260828C00053000
52 C	0.78	-50.00%	6	33	07-24	AA260828C00052000
51 C	1.37	-49.26%	10	5	07-23	AA260828C00051000
50 C	1.20	-17.24%	2	66	07-24	AA260828C00050000
49 C	1.77	-24.68%	6	16	07-23	AA260828C00049000
48 C	1.89	-31.27%	70	59	07-24	AA260828C00048000
47 C	2.81	-12.19%	2	94	07-23	AA260828C00047000
46 C	2.93	-16.29%	6	13	07-23	AA260828C00046000
45 C	2.60	-34.18%	3	62	07-24	AA260828C00045000
44 C	3.95	+16.18%	1	19	07-22	AA260828C00044000
43 C	4.56	-19.29%	2	58	07-23	AA260828C00043000
42 C	6.79	-15.65%	7	15	07-16	AA260828C00042000
41 C	0	0%	0			AA260828C00041000
40 C	4.90	0%	80	80	07-20	AA260828C00040000
39 C	10.70	0%	4	4	07-10	AA260828C00039000
38 C	0	0%	0			AA260828C00038000
37 C	9.30	-16.22%	2	2	07-17	AA260828C00037000
35 C	11.42	+14.20%	4	7	07-22	AA260828C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	0	0%	0			AA260828P00070000
65 P	0	0%	0			AA260828P00065000
61 P	12.24	0%	2	2	07-14	AA260828P00061000
60 P	14.93	+17.56%	4	6	07-17	AA260828P00060000
59 P	15.15	+50.30%	2	12	07-21	AA260828P00059000
58 P	12.99	0%	4	4	07-17	AA260828P00058000
57 P	13.47	+32.97%	1	12	07-20	AA260828P00057000
56 P	11.82	+9.44%	1	50	07-24	AA260828P00056000
55 P	10.38	-14.78%	6	16	07-24	AA260828P00055000
54 P	9.65	0%	5	5	07-17	AA260828P00054000
53 P	9.50	+49.14%	1	0	07-20	AA260828P00053000
52 P	7.70	-17.38%	2	19	07-23	AA260828P00052000
51 P	7.70	0%	3	3	07-17	AA260828P00051000
50 P	5.78	-11.76%	1	7	07-23	AA260828P00050000
49 P	6.87	+71.32%	1	2	07-20	AA260828P00049000
48 P	5.56	-8.85%	10	18	07-21	AA260828P00048000
47 P	5.54	+15.42%	12	13	07-20	AA260828P00047000
46 P	3.23	-22.91%	1	22	07-22	AA260828P00046000
45 P	2.53	-37.06%	2	14	07-22	AA260828P00045000
44 P	2.55	+3.24%	1	7	07-24	AA260828P00044000
43 P	2.30	+13.30%	15	19	07-24	AA260828P00043000
42 P	1.71	+15.54%	18	17	07-23	AA260828P00042000
41 P	1.31	-31.77%	6	15	07-23	AA260828P00041000
40 P	1.14	+4.59%	1	22	07-24	AA260828P00040000
39 P	0.76	-32.74%	1	7	07-23	AA260828P00039000
38 P	0.90	-2.17%	2	13	07-21	AA260828P00038000
37 P	0.50	+6.38%	8	22	07-23	AA260828P00037000
35 P	0.29	+11.54%	4	89	07-24	AA260828P00035000

Share