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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,360	5,887	2,765	5,374

AA Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

AA Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

AA Jan 21, 2028 Exp. - Max Pain @ $40.00

Puts

Calls

AA Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	2.75	+18.53%	1	119	07-22	AA280121C00120000
115.00 C	2.77	+8.63%	5	13	07-23	AA280121C00115000
110.00 C	3.85	+54.00%	4	94	07-21	AA280121C00110000
105.00 C	3.46	-59.05%	5	17	07-17	AA280121C00105000
100.00 C	3.70	-5.13%	9	428	07-23	AA280121C00100000
95.00 C	3.92	-13.85%	1	71	07-20	AA280121C00095000
90.00 C	4.70	-15.62%	5	82	07-17	AA280121C00090000
85.00 C	4.95	+5.32%	16	401	07-21	AA280121C00085000
80.00 C	5.56	-4.79%	1	308	07-24	AA280121C00080000
75.00 C	6.40	-2.44%	1	1,046	07-24	AA280121C00075000
70.00 C	7.40	-2.63%	26	1,223	07-23	AA280121C00070000
65.00 C	9.10	+30.94%	11	391	07-22	AA280121C00065000
60.00 C	9.20	-1.60%	3	364	07-24	AA280121C00060000
55.00 C	10.30	-4.19%	2	497	07-24	AA280121C00055000
50.00 C	11.78	-3.84%	8	430	07-24	AA280121C00050000
47.00 C	13.50	-7.47%	1	136	07-23	AA280121C00047000
45.00 C	13.56	-2.31%	2	267	07-24	AA280121C00045000
42.00 C	14.52	-13.83%	6	15	07-21	AA280121C00042000
40.00 C	15.50	-3.13%	2	3,486	07-24	AA280121C00040000
38.00 C	39.80	-2.24%	12	11	06-09	AA280121C00038000
35.00 C	17.65	-22.99%	2	202	07-21	AA280121C00035000
33.00 C	20.60	-2.37%	13	24	07-22	AA280121C00033000
30.00 C	20.70	+0.98%	2	260	07-24	AA280121C00030000
28.00 C	28.75	-22.82%	2	11	06-24	AA280121C00028000
25.00 C	24.95	+2.89%	2	58	07-24	AA280121C00025000
22.50 C	25.55	+3.57%	2	65	07-24	AA280121C00022500
20.00 C	26.42	-14.77%	9	961	07-21	AA280121C00020000
17.50 C	30.50	+7.39%	5	267	07-22	AA280121C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			AA280121P00120000
115.00 P	0	0%	0			AA280121P00115000
110.00 P	45.20	0%	2	0	05-22	AA280121P00110000
105.00 P	0	0%	0			AA280121P00105000
100.00 P	47.30	0%	2	0	03-19	AA280121P00100000
95.00 P	0	0%	0			AA280121P00095000
90.00 P	29.85	-11.82%	80	80	05-28	AA280121P00090000
85.00 P	41.51	+4.80%	1	5	07-23	AA280121P00085000
80.00 P	37.70	+3.29%	2	15	07-24	AA280121P00080000
75.00 P	33.65	+19.28%	1	34	07-20	AA280121P00075000
70.00 P	29.52	+14.60%	3	46	07-20	AA280121P00070000
65.00 P	24.45	+4.13%	1	1,444	07-22	AA280121P00065000
60.00 P	21.40	-4.89%	10	208	07-24	AA280121P00060000
55.00 P	18.24	-3.08%	9	152	07-21	AA280121P00055000
50.00 P	14.75	+4.24%	1	243	07-24	AA280121P00050000
47.00 P	12.30	-5.75%	120	242	07-22	AA280121P00047000
45.00 P	11.15	-7.24%	72	296	07-22	AA280121P00045000
42.00 P	10.00	+5.26%	1	31	07-24	AA280121P00042000
40.00 P	8.77	+2.33%	10	1,521	07-23	AA280121P00040000
38.00 P	8.03	-1.59%	1	117	07-21	AA280121P00038000
35.00 P	6.55	0.00%	1	1,071	07-24	AA280121P00035000
33.00 P	5.65	+1.62%	1	122	07-24	AA280121P00033000
30.00 P	4.30	+8.86%	1	741	07-23	AA280121P00030000
28.00 P	3.70	-6.33%	2	63	07-24	AA280121P00028000
25.00 P	2.55	-12.07%	2	1,065	07-22	AA280121P00025000
22.50 P	2.25	+25.70%	1	157	07-20	AA280121P00022500
20.00 P	1.44	+15.20%	3	155	07-22	AA280121P00020000
17.50 P	1.05	-10.26%	11	331	07-23	AA280121P00017500

Share