Dark

Check out our Dark Pool Levels

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
294	1,226	716	4,837

AA Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

AA Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

AA Jun 17, 2027 Exp. - Max Pain @ $50.00

Puts

Calls

AA Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100 C	1.33	-33.50%	1	19	09-08	AA270617C00100000
95 C	2.23	-8.98%	1	12	08-13	AA270617C00095000
90 C	2.15	+4.88%	18	76	09-02	AA270617C00090000
85 C	2.62	-4.73%	2	10	08-25	AA270617C00085000
80 C	3.25	-7.14%	3	32	08-27	AA270617C00080000
75 C	3.66	+4.87%	2	54	09-03	AA270617C00075000
70 C	5.60	-16.42%	66	222	08-12	AA270617C00070000
65 C	6.01	+14.48%	1	167	09-08	AA270617C00065000
60 C	6.55	-8.39%	1	265	09-04	AA270617C00060000
55 C	8.35	-10.41%	5	207	09-09	AA270617C00055000
50 C	11.55	+14.36%	6	162	09-08	AA270617C00050000
45 C	12.65	-7.33%	1	49	09-09	AA270617C00045000
40 C	15.25	-10.29%	6	209	09-09	AA270617C00040000
35 C	19.03	-2.41%	1	12	09-09	AA270617C00035000
30 C	26.80	+18.85%	10	15	08-11	AA270617C00030000
25 C	28.50	+7.55%	1	9	08-21	AA270617C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100 P	0	0%	0			AA270617P00100000
95 P	0	0%	0			AA270617P00095000
90 P	0	0%	0			AA270617P00090000
85 P	0	0%	0			AA270617P00085000
80 P	0	0%	0			AA270617P00080000
75 P	25.20	0%	2	2	06-23	AA270617P00075000
70 P	21.98	-15.69%	10	30	08-17	AA270617P00070000
65 P	18.60	-6.06%	1	3	08-10	AA270617P00065000
60 P	14.10	-11.71%	1	17	08-11	AA270617P00060000
55 P	12.10	+12.04%	11	58	08-20	AA270617P00055000
50 P	7.30	-12.26%	4	606	09-08	AA270617P00050000
45 P	5.20	-7.96%	12	1,769	09-08	AA270617P00045000
40 P	3.33	-18.78%	24	2,371	09-08	AA270617P00040000
35 P	2.23	+17.37%	16	352	09-09	AA270617P00035000
30 P	0.98	-18.33%	35	254	09-08	AA270617P00030000
25 P	0.65	-7.14%	10	91	08-31	AA270617P00025000

Share