Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,35610,8233,9689,710


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

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

Puts
Calls

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

Puts
Calls


AA Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C0.16-38.46%71007-13AA261218C00120000
115.00 C1.01-3.81%44606-22AA261218C00115000
110.00 C0.26-60.61%172107-15AA261218C00110000
105.00 C0.46-70.70%2507-02AA261218C00105000
100.00 C0.28-37.78%140007-17AA261218C00100000
95.00 C0.19-69.35%210407-24AA261218C00095000
90.00 C0.31-20.51%230007-21AA261218C00090000
85.00 C0.41-28.07%223,18307-24AA261218C00085000
80.00 C0.49-18.33%223607-20AA261218C00080000
75.00 C0.80-23.81%1034507-24AA261218C00075000
70.00 C1.10-13.39%842607-24AA261218C00070000
65.00 C1.57-21.50%101,90707-24AA261218C00065000
60.00 C2.26-9.24%1754707-24AA261218C00060000
55.00 C3.00-14.29%6637207-24AA261218C00055000
50.00 C4.65-5.10%6492007-24AA261218C00050000
47.00 C6.30-10.00%236307-23AA261218C00047000
45.00 C7.00-11.95%1593807-23AA261218C00045000
42.00 C9.50+21.02%12707-22AA261218C00042000
40.00 C10.00+16.28%140007-22AA261218C00040000
38.00 C9.70-8.92%1507-20AA261218C00038000
35.00 C13.95+24.89%129207-22AA261218C00035000
33.00 C12.50-14.15%31407-20AA261218C00033000
30.00 C53.26+32.98%1542006-02AA261218C00030000
28.00 C20.70-46.92%3307-01AA261218C00028000
25.00 C21.73-25.33%14607-22AA261218C00025000
22.50 C29.59+11.03%11512-19AA261218C00022500
20.00 C28.70-33.67%18107-07AA261218C00020000
17.50 C55.00+27.91%21905-22AA261218C00017500
15.00 C28.40-3.73%21507-20AA261218C00015000
12.50 C60.35+3.16%21904-07AA261218C00012500
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0AA261218P00120000
115.00 P00%0AA261218P00115000
110.00 P00%0AA261218P00110000
105.00 P00%0AA261218P00105000
100.00 P36.02-19.04%1106-11AA261218P00100000
95.00 P00%0AA261218P00095000
90.00 P26.210%1005-22AA261218P00090000
85.00 P25.87+22.55%1206-16AA261218P00085000
80.00 P35.27+7.37%1507-24AA261218P00080000
75.00 P29.85-4.20%18407-23AA261218P00075000
70.00 P24.50-10.26%11,32107-22AA261218P00070000
65.00 P21.10+3.18%132507-24AA261218P00065000
60.00 P17.51-0.06%1034907-21AA261218P00060000
55.00 P12.70-4.87%295407-24AA261218P00055000
50.00 P9.20+1.10%1041907-24AA261218P00050000
47.00 P7.45+2.05%46807-24AA261218P00047000
45.00 P6.35+6.72%444007-24AA261218P00045000
42.00 P4.63+0.65%201,14307-24AA261218P00042000
40.00 P3.80+1.33%1060307-24AA261218P00040000
38.00 P3.10+3.33%61,08907-24AA261218P00038000
35.00 P1.96+11.36%1072507-23AA261218P00035000
33.00 P1.47-18.33%310007-23AA261218P00033000
30.00 P1.03-9.65%111,66907-24AA261218P00030000
28.00 P0.78-8.24%512007-21AA261218P00028000
25.00 P0.47+17.50%663407-21AA261218P00025000
22.50 P0.22+22.22%1060107-10AA261218P00022500
20.00 P0.13+30.00%102,62307-24AA261218P00020000
17.50 P0.27+50.00%27403-05AA261218P00017500
15.00 P0.04-42.86%420805-01AA261218P00015000
12.50 P0.060.00%112104-16AA261218P00012500


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