Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,052	13,172	3,877	13,413

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

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0.16	-38.46%	7	10	07-13	AA261218C00120000
115.00 C	1.01	-3.81%	4	46	06-22	AA261218C00115000
110.00 C	0.16	-38.46%	5	721	07-28	AA261218C00110000
105.00 C	0.46	-70.70%	2	5	07-02	AA261218C00105000
100.00 C	0.15	-25.00%	1	398	09-03	AA261218C00100000
95.00 C	0.34	-12.82%	1	107	08-17	AA261218C00095000
90.00 C	0.39	-46.58%	8	271	08-17	AA261218C00090000
85.00 C	0.40	-2.44%	3	3,047	09-08	AA261218C00085000
80.00 C	0.65	+47.73%	2	335	09-08	AA261218C00080000
75.00 C	0.69	-27.37%	1	436	09-09	AA261218C00075000
70.00 C	1.15	-19.58%	201	1,547	09-09	AA261218C00070000
65.00 C	1.74	-21.62%	2	1,928	09-09	AA261218C00065000
60.00 C	2.68	-18.29%	139	1,112	09-09	AA261218C00060000
55.00 C	4.11	-15.26%	204	1,717	09-09	AA261218C00055000
50.00 C	6.17	-14.31%	19	1,492	09-09	AA261218C00050000
47.00 C	7.75	+8.39%	24	489	09-09	AA261218C00047000
45.00 C	8.95	-11.39%	12	1,079	09-09	AA261218C00045000
42.00 C	12.32	-0.88%	65	108	09-09	AA261218C00042000
40.00 C	13.80	+13.11%	1	395	09-08	AA261218C00040000
38.00 C	15.20	+11.76%	2	5	08-12	AA261218C00038000
35.00 C	17.90	+8.81%	1	345	09-08	AA261218C00035000
33.00 C	12.50	-14.15%	3	14	07-20	AA261218C00033000
30.00 C	21.58	-1.46%	1	424	08-13	AA261218C00030000
28.00 C	20.70	-46.92%	3	3	07-01	AA261218C00028000
25.00 C	25.90	-12.44%	1	47	08-13	AA261218C00025000
22.50 C	29.59	+11.03%	1	15	12-19	AA261218C00022500
20.00 C	34.44	+20.00%	1	80	08-11	AA261218C00020000
17.50 C	55.00	+27.91%	2	19	05-22	AA261218C00017500
15.00 C	39.84	+40.28%	5	10	08-12	AA261218C00015000
12.50 C	60.35	+3.16%	2	19	04-07	AA261218C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			AA261218P00120000
115.00 P	0	0%	0			AA261218P00115000
110.00 P	0	0%	0			AA261218P00110000
105.00 P	0	0%	0			AA261218P00105000
100.00 P	36.02	-19.04%	1	1	06-11	AA261218P00100000
95.00 P	0	0%	0			AA261218P00095000
90.00 P	38.35	+46.32%	1	1	08-17	AA261218P00090000
85.00 P	25.87	+22.55%	1	2	06-16	AA261218P00085000
80.00 P	35.27	+7.37%	1	5	07-24	AA261218P00080000
75.00 P	24.85	+1.84%	2	81	08-25	AA261218P00075000
70.00 P	18.64	-7.72%	2	1,302	09-08	AA261218P00070000
65.00 P	14.29	-13.66%	2	325	09-08	AA261218P00065000
60.00 P	11.00	-3.51%	1	355	09-09	AA261218P00060000
55.00 P	7.20	-7.69%	1	1,076	09-08	AA261218P00055000
50.00 P	4.80	+9.09%	21	729	09-09	AA261218P00050000
47.00 P	3.58	+17.38%	3	342	09-09	AA261218P00047000
45.00 P	2.75	+13.64%	8	1,907	09-09	AA261218P00045000
42.00 P	1.83	+18.06%	2	1,292	09-09	AA261218P00042000
40.00 P	1.35	+17.39%	16	1,554	09-09	AA261218P00040000
38.00 P	0.94	+25.33%	2	1,307	09-09	AA261218P00038000
35.00 P	0.55	+22.22%	11	801	09-09	AA261218P00035000
33.00 P	0.35	0.00%	1	132	09-08	AA261218P00033000
30.00 P	0.17	+13.33%	1	1,658	09-09	AA261218P00030000
28.00 P	0.10	-23.08%	3	147	09-08	AA261218P00028000
25.00 P	0.08	-20.00%	10	635	08-26	AA261218P00025000
22.50 P	0.03	-50.00%	1	617	08-31	AA261218P00022500
20.00 P	0.04	+33.33%	1	2,619	08-11	AA261218P00020000
17.50 P	0.02	0.00%	2	72	08-17	AA261218P00017500
15.00 P	0.01	-92.86%	5	209	08-12	AA261218P00015000
12.50 P	0.05	-16.67%	1	121	08-14	AA261218P00012500

Share