Dark

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 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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
118	10,166	5,152	1,987

AA Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

AA Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

AA Oct 16, 2026 Exp. - Max Pain @ $50.00

Puts

Calls

AA Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	0.09	0.00%	1	16	06-30	AA261016C00120000
115 C	0.11	-26.67%	7	14	06-26	AA261016C00115000
110 C	0.03	0.00%	50	119	07-21	AA261016C00110000
105 C	0.25	+8.70%	13	157	06-29	AA261016C00105000
100 C	0.06	-62.50%	4	83	07-20	AA261016C00100000
95 C	0.06	-45.45%	1	108	07-21	AA261016C00095000
90 C	0.09	-18.18%	1	163	07-23	AA261016C00090000
85 C	0.25	+150.00%	5	124	07-22	AA261016C00085000
80 C	0.13	-18.75%	10	588	07-24	AA261016C00080000
75 C	0.33	+32.00%	1	345	07-22	AA261016C00075000
70 C	0.35	-12.50%	5	999	07-24	AA261016C00070000
65 C	0.60	-9.09%	21	1,500	07-24	AA261016C00065000
60 C	0.92	-16.36%	72	1,820	07-24	AA261016C00060000
55 C	1.58	-13.19%	59	1,844	07-24	AA261016C00055000
50 C	2.87	-11.15%	50	2,095	07-24	AA261016C00050000
45 C	4.40	-13.56%	16	191	07-24	AA261016C00045000
40 C	7.65	-15.00%	1	96	07-24	AA261016C00040000
35 C	11.04	-8.00%	1	13	07-24	AA261016C00035000
30 C	14.10	-31.22%	4	9	07-20	AA261016C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	0	0%	0			AA261016P00120000
115 P	0	0%	0			AA261016P00115000
110 P	0	0%	0			AA261016P00110000
105 P	0	0%	0			AA261016P00105000
100 P	0	0%	0			AA261016P00100000
95 P	31.00	+6.46%	1	1	04-20	AA261016P00095000
90 P	43.28	+73.33%	1	1	07-16	AA261016P00090000
85 P	16.00	-34.43%	19	25	05-29	AA261016P00085000
80 P	26.97	+22.93%	10	48	06-29	AA261016P00080000
75 P	31.31	+5.78%	5	63	07-21	AA261016P00075000
70 P	26.50	+2.04%	5	128	07-21	AA261016P00070000
65 P	19.92	+5.51%	6	423	07-23	AA261016P00065000
60 P	15.93	+10.32%	1	514	07-24	AA261016P00060000
55 P	12.29	-4.88%	3	223	07-21	AA261016P00055000
50 P	7.65	+7.75%	7	2,248	07-24	AA261016P00050000
45 P	4.70	+4.44%	57	1,478	07-24	AA261016P00045000
40 P	2.45	+6.52%	14	1,606	07-24	AA261016P00040000
35 P	1.04	+4.00%	23	207	07-24	AA261016P00035000
30 P	0.34	-12.82%	13	174	07-24	AA261016P00030000

Share