Dark

Check out our Level2View

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
299	4,994	3,626	3,799

AA Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

AA Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

AA Mar 19, 2027 Exp. - Max Pain @ $55.00

Puts

Calls

AA Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	0.25	-16.67%	5	81	09-01	AA270319C00120000
115 C	0.39	+18.18%	7	17	07-23	AA270319C00115000
110 C	0.40	-20.00%	1	96	08-31	AA270319C00110000
105 C	0.47	+17.50%	1	15	09-08	AA270319C00105000
100 C	0.60	-7.69%	1	77	09-02	AA270319C00100000
95 C	0.80	-11.11%	1	57	09-01	AA270319C00095000
90 C	0.88	-20.00%	2	53	08-31	AA270319C00090000
85 C	1.41	+14.63%	1	54	09-08	AA270319C00085000
80 C	1.83	-1.61%	5	74	09-02	AA270319C00080000
75 C	2.44	+19.02%	1	892	09-09	AA270319C00075000
70 C	3.15	+26.00%	2	1,370	09-08	AA270319C00070000
65 C	3.70	-11.90%	10	348	09-09	AA270319C00065000
60 C	5.25	-7.08%	152	382	09-09	AA270319C00060000
55 C	6.75	-6.12%	128	1,335	09-09	AA270319C00055000
50 C	8.50	-2.75%	26	143	09-09	AA270319C00050000
45 C	12.07	+18.33%	1	99	09-08	AA270319C00045000
40 C	14.85	+9.19%	1	93	08-28	AA270319C00040000
35 C	17.63	+1.56%	21	98	08-28	AA270319C00035000
30 C	21.53	-14.90%	1	6	08-18	AA270319C00030000
25 C	27.35	+7.25%	1	3	08-10	AA270319C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	0	0%	0			AA270319P00120000
115 P	0	0%	0			AA270319P00115000
110 P	0	0%	0			AA270319P00110000
105 P	0	0%	0			AA270319P00105000
100 P	0	0%	0			AA270319P00100000
95 P	34.76	0%	6	1	05-06	AA270319P00095000
90 P	31.35	-13.87%	1	1	04-30	AA270319P00090000
85 P	27.40	-15.17%	1	1	04-30	AA270319P00085000
80 P	30.61	+53.51%	1	13	08-25	AA270319P00080000
75 P	26.07	-17.29%	1	2	08-25	AA270319P00075000
70 P	20.60	+2.28%	3	35	06-26	AA270319P00070000
65 P	15.85	-27.39%	1	158	09-08	AA270319P00065000
60 P	13.95	+11.16%	15	1,522	08-20	AA270319P00060000
55 P	9.45	-5.03%	2	1,203	09-09	AA270319P00055000
50 P	6.31	+2.60%	261	690	09-09	AA270319P00050000
45 P	3.80	-3.80%	1	844	09-09	AA270319P00045000
40 P	2.40	+4.35%	200	621	09-09	AA270319P00040000
35 P	1.15	-17.86%	3	1,904	09-08	AA270319P00035000
30 P	0.58	-10.77%	17	322	09-08	AA270319P00030000
25 P	0.31	+3.33%	10	108	08-31	AA270319P00025000

Share