Dark

Check out our API

AA
Alcoa Corporation
stock NYSE

At Close

Jul 27, 2026 3:59:57 PM EDT

44.07USD-0.384%(-0.17)4,413,135

41.90Bid 46.33Ask 4.43Spread

Pre-market

Jul 27, 2026 9:29:30 AM EDT

44.45USD+0.475%(+0.21)11,304

After-hours

Jul 27, 2026 4:38:30 PM EDT

44.16USD+0.204%(+0.09)610,284

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
216	473	1,823	2,458

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 @ $45.00

Puts

Calls

AA Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100 C	1.70	+22.30%	1	21	07-22	AA270617C00100000
95 C	1.80	-35.71%	22	8	07-17	AA270617C00095000
90 C	3.14	+1.29%	10	20	07-07	AA270617C00090000
85 C	2.70	0%	1	1	07-22	AA270617C00085000
80 C	2.64	-7.37%	1	28	07-20	AA270617C00080000
75 C	3.10	+1.64%	1	26	07-21	AA270617C00075000
70 C	4.36	-8.21%	10	58	07-17	AA270617C00070000
65 C	4.60	-17.86%	2	68	07-24	AA270617C00065000
60 C	6.30	+22.57%	8	41	07-22	AA270617C00060000
55 C	6.75	-6.25%	1	123	07-24	AA270617C00055000
50 C	7.77	-9.65%	5	39	07-20	AA270617C00050000
45 C	10.37	-7.41%	5	40	07-24	AA270617C00045000
40 C	12.19	-6.95%	22	192	07-24	AA270617C00040000
35 C	16.90	-8.65%	1	13	07-22	AA270617C00035000
30 C	18.00	-19.61%	2	4	07-24	AA270617C00030000
25 C	21.50	-10.42%	2	7	07-21	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	0	0%	0			AA270617P00070000
65 P	23.10	+14.93%	2	2	07-17	AA270617P00065000
60 P	20.24	+14.16%	10	15	07-20	AA270617P00060000
55 P	14.58	+3.40%	1	44	07-16	AA270617P00055000
50 P	12.90	+2.79%	11	138	07-20	AA270617P00050000
45 P	9.00	+6.38%	5	1,622	07-23	AA270617P00045000
40 P	6.58	-9.12%	1	2,033	07-24	AA270617P00040000
35 P	4.39	-5.39%	1	312	07-24	AA270617P00035000
30 P	2.90	+5.07%	1	56	07-20	AA270617P00030000
25 P	1.50	+13.64%	1	57	07-24	AA270617P00025000

Share