Dark

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

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,262	15,843	4,966	30,185

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0.09	-30.77%	3	100	09-01	AA270115C00120000
115.00 C	0.17	-56.41%	1	14	08-13	AA270115C00115000
110.00 C	0.19	-24.00%	1	333	08-13	AA270115C00110000
105.00 C	0.17	-37.04%	1	32	09-08	AA270115C00105000
100.00 C	0.22	-21.43%	1	612	09-08	AA270115C00100000
95.00 C	0.25	-37.50%	1	330	09-04	AA270115C00095000
90.00 C	0.45	-11.76%	5	942	09-03	AA270115C00090000
85.00 C	0.48	-25.00%	1	316	09-04	AA270115C00085000
80.00 C	0.85	0.00%	20	779	09-08	AA270115C00080000
75.00 C	1.20	-9.77%	1	1,134	09-09	AA270115C00075000
70.00 C	1.64	-13.68%	16	1,467	09-09	AA270115C00070000
65.00 C	2.35	-16.07%	33	3,977	09-09	AA270115C00065000
60.00 C	3.40	-12.82%	16	2,706	09-09	AA270115C00060000
55.00 C	4.88	-10.46%	30	1,375	09-09	AA270115C00055000
50.00 C	7.15	-9.84%	13	1,726	09-09	AA270115C00050000
47.00 C	10.00	+5.26%	1	479	09-09	AA270115C00047000
45.00 C	9.87	-6.00%	6	1,436	09-09	AA270115C00045000
42.00 C	11.25	+2.27%	1	26	09-04	AA270115C00042000
40.00 C	13.80	+6.15%	3	1,075	09-01	AA270115C00040000
38.00 C	14.45	-19.27%	1	252	08-18	AA270115C00038000
35.00 C	18.15	+13.44%	10	552	09-03	AA270115C00035000
33.00 C	22.23	+30.00%	1	87	08-11	AA270115C00033000
30.00 C	21.50	-5.78%	1	711	08-28	AA270115C00030000
28.00 C	27.08	-49.15%	10	11	08-11	AA270115C00028000
25.00 C	24.90	-4.23%	2	425	08-20	AA270115C00025000
22.50 C	49.86	+6.72%	12	43	06-05	AA270115C00022500
20.00 C	32.02	+24.11%	1	1,374	08-21	AA270115C00020000
17.50 C	33.51	+28.88%	30	538	08-17	AA270115C00017500
15.00 C	34.83	-23.27%	1	22	08-26	AA270115C00015000
12.50 C	54.72	+8.36%	2	231	03-16	AA270115C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			AA270115P00120000
115.00 P	0	0%	0			AA270115P00115000
110.00 P	0	0%	0			AA270115P00110000
105.00 P	0	0%	0			AA270115P00105000
100.00 P	39.95	0%	6	3	05-04	AA270115P00100000
95.00 P	23.20	-33.33%	1	20	06-02	AA270115P00095000
90.00 P	38.56	+96.84%	1	1	08-27	AA270115P00090000
85.00 P	16.40	-38.21%	30	30	06-02	AA270115P00085000
80.00 P	36.26	+2.52%	1	527	07-30	AA270115P00080000
75.00 P	31.47	+0.54%	1	95	07-30	AA270115P00075000
70.00 P	19.15	-9.07%	2	214	08-12	AA270115P00070000
65.00 P	16.84	+2.87%	2	358	08-26	AA270115P00065000
60.00 P	12.10	+1.68%	11	866	09-04	AA270115P00060000
55.00 P	8.53	+11.50%	2	2,065	09-09	AA270115P00055000
50.00 P	5.65	+14.14%	15	787	09-09	AA270115P00050000
47.00 P	3.55	-12.35%	22	775	09-08	AA270115P00047000
45.00 P	3.35	+16.32%	44	3,307	09-09	AA270115P00045000
42.00 P	2.31	+18.46%	1	1,560	09-09	AA270115P00042000
40.00 P	1.71	+14.00%	4	1,854	09-09	AA270115P00040000
38.00 P	1.24	+12.73%	1	428	09-09	AA270115P00038000
35.00 P	0.75	+11.94%	77	3,300	09-09	AA270115P00035000
33.00 P	0.45	-28.57%	2	310	09-08	AA270115P00033000
30.00 P	0.28	+12.00%	19	5,957	09-09	AA270115P00030000
28.00 P	0.20	-33.33%	15	56	09-09	AA270115P00028000
25.00 P	0.10	0.00%	10	2,536	09-08	AA270115P00025000
22.50 P	0.06	-25.00%	5	3,989	09-09	AA270115P00022500
20.00 P	0.15	+50.00%	2	352	09-09	AA270115P00020000
17.50 P	0.06	+50.00%	5	3,895	09-09	AA270115P00017500
15.00 P	0.04	+100.00%	1	372	08-25	AA270115P00015000
12.50 P	0.03	-62.50%	20	1,494	06-08	AA270115P00012500

document.getElementById("zZxsfC").onerror = function(){this.style.display='none';}; .dark-mode .Sb42Ns{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sb42Ns{ color: #333333; background-color: white; border: 2px solid #333333; }AAAlcoa Corporationstock NYSE