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

Market Open
Jun 4, 2025 2:55:13 PM EDT
27.44USD-0.777%(-0.22)2,874,716
27.44Bid   27.45Ask   0.01Spread
Pre-market
Jun 4, 2025 9:23:30 AM EDT
27.75USD+0.325%(+0.09)13,575
After-hours
Jun 3, 2025 4:52:30 PM EDT
27.62USD-0.090%(-0.03)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1411,7449241,338


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 @ $30.00

Puts
Calls


AA Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.43-36.76%12205-29AA261218C00065000
60.00 C0.68+17.24%16105-29AA261218C00060000
55.00 C1.36+0.74%21605-27AA261218C00055000
50.00 C1.45+3.57%28606-03AA261218C00050000
45.00 C3.28+11.95%2590805-22AA261218C00045000
40.00 C3.50-1.41%1021305-23AA261218C00040000
35.00 C4.55-13.50%224405-23AA261218C00035000
30.00 C6.50-2.26%219405-23AA261218C00030000
25.00 C9.75+39.29%12705-20AA261218C00025000
22.50 C10.20+15.91%51005-13AA261218C00022500
20.00 C11.80+30.97%25805-13AA261218C00020000
17.50 C9.89+6.34%11804-17AA261218C00017500
15.00 C14.22-4.88%42305-23AA261218C00015000
12.50 C17.78+3.07%20505-16AA261218C00012500
Puts
StrikePriceChangeVolOILastContract Name
65.00 P00%0AA261218P00065000
60.00 P23.70-2.31%25002-10AA261218P00060000
55.00 P25.600%1105-14AA261218P00055000
50.00 P16.65+6.39%2102-21AA261218P00050000
45.00 P16.97-2.19%11005-14AA261218P00045000
40.00 P14.70+12.21%14806-02AA261218P00040000
35.00 P13.70+2.78%116404-21AA261218P00035000
30.00 P7.90+10.49%265005-30AA261218P00030000
25.00 P3.72-16.03%241805-19AA261218P00025000
22.50 P3.50-24.24%167505-28AA261218P00022500
20.00 P2.54+15.98%17305-28AA261218P00020000
17.50 P1.97+12.57%86705-30AA261218P00017500
15.00 P0.95-48.37%17705-19AA261218P00015000
12.50 P0.76+8.57%42805-23AA261218P00012500


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 - 2025 ChartExchange LLC