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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,33521,3556,82613,838


AA Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

AA Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

AA Sep 18, 2026 Exp. - Max Pain @ $50.00

Puts
Calls


AA Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C1.04-28.77%23106-10AA260918C00120000
115.00 C00%0AA260918C00115000
110.00 C0.06-80.00%2521707-06AA260918C00110000
105.00 C0.08-68.00%29507-13AA260918C00105000
100.00 C0.01-80.00%105,00307-17AA260918C00100000
95.00 C0.06-25.00%338907-13AA260918C00095000
90.00 C0.02-71.43%145807-24AA260918C00090000
85.00 C0.05-37.50%264607-23AA260918C00085000
80.00 C0.05-28.57%31,31907-23AA260918C00080000
75.00 C0.08+33.33%2589507-24AA260918C00075000
70.00 C0.09-30.77%461,06307-24AA260918C00070000
65.00 C0.25-7.41%1545407-24AA260918C00065000
60.00 C0.44-18.52%2487907-24AA260918C00060000
55.00 C0.80-25.23%743,95207-24AA260918C00055000
50.00 C1.76-18.89%1922,34107-24AA260918C00050000
47.00 C2.73-17.27%3133507-24AA260918C00047000
45.00 C3.50-14.63%1203,27807-24AA260918C00045000
42.00 C5.35-3.60%111807-24AA260918C00042000
40.00 C6.33-27.66%513407-21AA260918C00040000
38.00 C11.10-9.31%4407-08AA260918C00038000
35.00 C10.42+2.66%152407-24AA260918C00035000
33.00 C12.92-8.69%22607-17AA260918C00033000
30.00 C16.70+18.69%221407-22AA260918C00030000
28.00 C48.52+8.30%1105-29AA260918C00028000
25.00 C41.08+14.75%229603-18AA260918C00025000
22.50 C19.23+19.44%1210-23AA260918C00022500
20.00 C43.55+79.96%1801-09AA260918C00020000
17.50 C15.20-0.98%1209-25AA260918C00017500
15.00 C49.20+3.80%12606-15AA260918C00015000
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0AA260918P00120000
115.00 P00%0AA260918P00115000
110.00 P00%0AA260918P00110000
105.00 P00%0AA260918P00105000
100.00 P00%0AA260918P00100000
95.00 P00%0AA260918P00095000
90.00 P22.20-21.75%1205-22AA260918P00090000
85.00 P17.40+26.09%12406-05AA260918P00085000
80.00 P21.38+97.05%16206-18AA260918P00080000
75.00 P28.19+9.26%14607-16AA260918P00075000
70.00 P25.32-1.90%133607-24AA260918P00070000
65.00 P20.11-3.32%4868607-22AA260918P00065000
60.00 P15.55+11.87%566207-24AA260918P00060000
55.00 P11.41+19.60%192,13407-24AA260918P00055000
50.00 P6.75-0.30%341,24807-24AA260918P00050000
47.00 P4.90+5.38%14350507-24AA260918P00047000
45.00 P3.70+2.78%1531,12107-24AA260918P00045000
42.00 P2.54+4.53%3277907-24AA260918P00042000
40.00 P1.70+5.59%91,39007-24AA260918P00040000
38.00 P1.04-4.59%4642407-24AA260918P00038000
35.00 P0.60+3.45%142,22407-24AA260918P00035000
33.00 P0.330.00%258807-24AA260918P00033000
30.00 P0.13-35.00%11,52407-23AA260918P00030000
28.00 P0.10+42.86%21,12807-24AA260918P00028000
25.00 P0.03-80.00%103,40807-22AA260918P00025000
22.50 P0.05+25.00%1027006-23AA260918P00022500
20.00 P0.040.00%2011307-14AA260918P00020000
17.50 P0.050.00%11,80904-24AA260918P00017500
15.00 P0.01-50.00%118107-10AA260918P00015000


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