Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

AA
Alcoa Corporation
stock NYSE

At Close
Sep 10, 2026 3:59:51 PM EDT
48.33USD-4.731%(-2.40)3,861,193
46.53Bid   50.80Ask   4.27Spread
Pre-market
Sep 10, 2026 9:29:30 AM EDT
49.29USD-2.839%(-1.44)22,544
After-hours
Sep 10, 2026 4:52:30 PM EDT
48.46USD+0.269%(+0.13)649,621
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,64031,8135,87417,763


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 C0.04-50.00%3209-08AA260918C00115000
110.00 C0.04-33.33%621309-08AA260918C00110000
105.00 C0.02-33.33%19308-20AA260918C00105000
100.00 C0.01-80.00%55,00508-18AA260918C00100000
95.00 C0.06-25.00%338907-13AA260918C00095000
90.00 C0.03-50.00%1045308-27AA260918C00090000
85.00 C0.05+150.00%1073908-28AA260918C00085000
80.00 C0.18+350.00%61,34808-19AA260918C00080000
75.00 C0.030.00%1189309-08AA260918C00075000
70.00 C0.01-87.50%91,03909-08AA260918C00070000
65.00 C0.020.00%71,72709-09AA260918C00065000
63.00 C0.09+200.00%93709-08AA260918C00063000
62.00 C0.090.00%1817009-09AA260918C00062000
61.00 C0.06-45.45%47609-09AA260918C00061000
60.00 C0.10-33.33%854,21309-09AA260918C00060000
59.00 C0.10-60.00%6615909-09AA260918C00059000
58.00 C0.18-41.94%5315909-09AA260918C00058000
57.00 C0.29-29.27%1020309-09AA260918C00057000
56.00 C0.27-47.06%1650809-09AA260918C00056000
55.00 C0.40-45.95%2049,42409-09AA260918C00055000
54.00 C0.60-46.43%5160009-09AA260918C00054000
53.00 C0.82-42.25%2135209-09AA260918C00053000
52.00 C1.10-45.00%7335909-09AA260918C00052000
51.00 C1.51-39.60%8535109-09AA260918C00051000
50.00 C2.01-37.19%2123,19609-09AA260918C00050000
49.50 C2.80-13.85%173509-03AA260918C00049500
49.00 C2.60-31.58%323709-09AA260918C00049000
48.50 C3.060%2208-26AA260918C00048500
48.00 C3.32+5.06%17009-09AA260918C00048000
47.50 C3.620%312308-31AA260918C00047500
47.00 C5.59+11.35%444609-08AA260918C00047000
46.00 C6.470%2109-08AA260918C00046000
45.00 C5.88-20.86%152,80209-09AA260918C00045000
44.00 C8.650%14709-08AA260918C00044000
43.00 C00%0AA260918C00043000
42.00 C11.10+16.60%17109-09AA260918C00042000
41.00 C00%0AA260918C00041000
40.00 C12.20+21.27%98509-08AA260918C00040000
38.00 C13.90-17.16%22408-17AA260918C00038000
35.00 C16.05-0.43%1355709-02AA260918C00035000
33.00 C15.07+23.93%42908-05AA260918C00033000
30.00 C20.58-1.67%121008-31AA260918C00030000
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 P22.65-19.65%14608-12AA260918P00075000
70.00 P19.85-0.80%166808-27AA260918P00070000
65.00 P13.25-8.62%221309-08AA260918P00065000
63.00 P11.560%1009-09AA260918P00063000
62.00 P10.570%1109-09AA260918P00062000
61.00 P9.59-9.70%11109-09AA260918P00061000
60.00 P8.61+5.64%158609-09AA260918P00060000
59.00 P7.71-15.27%61009-03AA260918P00059000
58.00 P6.80-6.21%6209-03AA260918P00058000
57.00 P6.60+3.94%2209-04AA260918P00057000
56.00 P5.51+22.44%55609-09AA260918P00056000
55.00 P4.68+29.64%632,29609-09AA260918P00055000
54.00 P3.85+33.22%6909-09AA260918P00054000
53.00 P2.79+27.40%17509-09AA260918P00053000
52.00 P2.42+32.24%7120709-09AA260918P00052000
51.00 P1.80+37.40%8638509-09AA260918P00051000
50.00 P1.30+42.86%1161,56909-09AA260918P00050000
49.50 P1.09+43.42%131709-09AA260918P00049500
49.00 P0.90+42.86%3919209-09AA260918P00049000
48.50 P0.75+44.23%144109-09AA260918P00048500
48.00 P0.58+28.89%32141109-09AA260918P00048000
47.50 P0.46+21.05%107809-09AA260918P00047500
47.00 P0.37+32.14%101,08809-09AA260918P00047000
46.00 P0.23+43.75%5631309-09AA260918P00046000
45.00 P0.15+50.00%601,42809-09AA260918P00045000
44.00 P0.11+1,000.00%1615209-09AA260918P00044000
43.00 P0.04-60.00%93268509-08AA260918P00043000
42.00 P0.02+100.00%1372709-09AA260918P00042000
41.00 P0.17+142.86%3709-03AA260918P00041000
40.00 P0.020.00%151,39709-09AA260918P00040000
38.00 P0.010.00%844409-08AA260918P00038000
35.00 P0.010.00%12,01809-04AA260918P00035000
33.00 P0.01-90.00%1057808-31AA260918P00033000
30.00 P0.01-66.67%141,52909-09AA260918P00030000
28.00 P0.02-71.43%11,12708-07AA260918P00028000
25.00 P0.04-60.00%103,40808-06AA260918P00025000
22.50 P0.05+25.00%1027006-23AA260918P00022500
20.00 P0.040.00%2011307-14AA260918P00020000
17.50 P0.06+20.00%41,80909-04AA260918P00017500
15.00 P0.010.00%418109-04AA260918P00015000


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