$46.26
-0.26-0.56%
In chiusura: Sep 16, 5:00 PM EST
$46.35
0.090.19%
Post-mercato: 5:59 PM EST
Alcoa Corp Catena di Opzioni
AANYSE
Alcoa Options
View Alcoa (AA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.03
P/C Ratio (OI)
0.92
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price32.14Sep 14, 2026
Change
-0%
Bid30.1
Ask32.2
volume0
Intrest3
Strike
15
15
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest183
Last Price29.66Sep 14, 2026
Change
-0%
Bid27.8
Ask30.15
volume0
Intrest3
Strike
17.5
17.5
Last Price0.06Sep 04, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest1813
Last Price26.5Sep 15, 2026
Change
-0%
Bid25.7
Ask27.2
volume0
Intrest10
Strike
20
20
Last Price0.04Jul 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest113
Last Price23.9Sep 15, 2026
Change
-0%
Bid22.8
Ask25.15
volume0
Intrest3
Strike
22.5
22.5
Last Price0.05Jun 23, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest270
Last Price-
Change
-
Bid20.3
Ask22.65
volume0
Intrest296
Strike
25
25
Last Price0.04Aug 06, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3408
Last Price19.45Sep 16, 2026
Change
0.271.41%
Bid17.35
Ask19.65
volume1
Intrest2
Strike
28
28
Last Price0.02Aug 07, 2026
Change
-0%
Bid-
Ask0.98
volume0
Intrest1127
Last Price20.58Aug 31, 2026
Change
-0%
Bid15.3
Ask17.65
volume0
Intrest210
Strike
30
30
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest1529
Last Price15.07Aug 05, 2026
Change
-0%
Bid12.3
Ask14.65
volume0
Intrest29
Strike
33
33
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.26
volume5
Intrest560
Last Price12.12Sep 16, 2026
Change
0.726.32%
Bid10.75
Ask12.65
volume1
Intrest479
Strike
35
35
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest2015
Last Price11.17Sep 16, 2026
Change
0.787.51%
Bid9.3
Ask11.65
volume1
Intrest10
Strike
36
36
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price9.91Sep 16, 2026
Change
0.444.65%
Bid8.65
Ask10.55
volume77
Intrest9
Strike
37
37
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price8.94Sep 16, 2026
Change
0.354.07%
Bid7.3
Ask9.55
volume77
Intrest38
Strike
38
38
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest442
Last Price7.61Sep 15, 2026
Change
-0%
Bid6.2
Ask8.65
volume0
Intrest2
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price7.51Sep 16, 2026
Change
1.1317.71%
Bid5.35
Ask6.75
volume6
Intrest90
Strike
40
40
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask0.03
volume5
Intrest1397
Last Price6.32Sep 16, 2026
Change
0.8615.75%
Bid4.2
Ask6.65
volume6
Intrest7
Strike
41
41
Last Price0.04Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Last Price5.4Sep 16, 2026
Change
0.8418.42%
Bid3.8
Ask5.7
volume5
Intrest72
Strike
42
42
Last Price0.05Sep 16, 2026
Change
0.0125%
Bid-
Ask0.02
volume6
Intrest723
Last Price4.56Sep 16, 2026
Change
1.0630.29%
Bid2.55
Ask3.75
volume29
Intrest51
Strike
43
43
Last Price0.04Sep 16, 2026
Change
0.0555.56%
Bid0.02
Ask0.07
volume42
Intrest994
Last Price3.87Sep 15, 2026
Change
-0%
Bid2.01
Ask3.8
volume0
Intrest3
Strike
43.5
43.5
Last Price0.12Sep 16, 2026
Change
0.019.09%
Bid0.01
Ask0.15
volume1
Intrest73
Last Price2.95Sep 16, 2026
Change
0.311.32%
Bid1.59
Ask3.8
volume6
Intrest28
Strike
44
44
Last Price0.12Sep 16, 2026
Change
0.0736.84%
Bid0.02
Ask0.19
volume78
Intrest204
Last Price-
Change
-
Bid1.61
Ask3.5
volume0
Intrest0
Strike
44.5
44.5
Last Price0.26Sep 16, 2026
Change
0.027.14%
Bid0.1
Ask0.36
volume7
Intrest206
Last Price1.4Sep 16, 2026
Change
0.4323.5%
Bid1.39
Ask1.95
volume9
Intrest2799
Strike
45
45
Last Price0.24Sep 16, 2026
Change
0.1640%
Bid0.17
Ask0.38
volume108
Intrest2247
Last Price1.74Sep 16, 2026
Change
0.3424.29%
Bid1.15
Ask1.48
volume2
Intrest1
Strike
45.5
45.5
Last Price0.35Sep 16, 2026
Change
0.2440.68%
Bid0.31
Ask0.5
volume19
Intrest197
Last Price1.7Sep 16, 2026
Change
0.5547.83%
Bid0.71
Ask1.19
volume7
Intrest32
Strike
46
46
Last Price0.58Sep 16, 2026
Change
0.1217.14%
Bid0.43
Ask0.7
volume32
Intrest477
Last Price0.72Sep 16, 2026
Change
0.2425%
Bid0.46
Ask1
volume11
Intrest32
Strike
46.5
46.5
Last Price0.7Sep 16, 2026
Change
0.2929.29%
Bid0.7
Ask1.07
volume5
Intrest7
Last Price0.38Sep 16, 2026
Change
0.3447.22%
Bid0.46
Ask0.75
volume54
Intrest580
Strike
47
47
Last Price1.08Sep 16, 2026
Change
0.1914.96%
Bid1.01
Ask1.39
volume155
Intrest1137
Last Price0.25Sep 16, 2026
Change
0.2953.7%
Bid0.22
Ask0.53
volume45
Intrest62
Strike
47.5
47.5
Last Price1.25Sep 16, 2026
Change
0.075.3%
Bid1.28
Ask1.64
volume14
Intrest242
Last Price0.23Sep 16, 2026
Change
0.1742.5%
Bid0.01
Ask0.45
volume55
Intrest131
Strike
48
48
Last Price1.75Sep 16, 2026
Change
0.2311.62%
Bid1.62
Ask2.47
volume7
Intrest530
Last Price0.14Sep 16, 2026
Change
0.1246.15%
Bid0.01
Ask0.36
volume80
Intrest370
Strike
48.5
48.5
Last Price2.67Sep 16, 2026
Change
0.2711.25%
Bid2.03
Ask2.87
volume21
Intrest91
Last Price0.09Sep 16, 2026
Change
0.152.63%
Bid0.07
Ask0.28
volume243
Intrest324
Strike
49
49
Last Price2.97Sep 16, 2026
Change
0.217.61%
Bid2.41
Ask3.3
volume10
Intrest198
Last Price0.08Sep 16, 2026
Change
0.0642.86%
Bid-
Ask0.26
volume77
Intrest488
Strike
49.5
49.5
Last Price3.39Sep 16, 2026
Change
0.195.94%
Bid2.9
Ask3.7
volume18
Intrest26
Last Price0.04Sep 16, 2026
Change
0.0660%
Bid0.03
Ask0.07
volume92
Intrest4466
Strike
50
50
Last Price4.11Sep 16, 2026
Change
0.5114.17%
Bid3.45
Ask4.25
volume314
Intrest1528
Last Price0.02Sep 16, 2026
Change
0.0360%
Bid0.02
Ask0.03
volume47
Intrest462
Strike
51
51
Last Price3.8Sep 16, 2026
Change
0.9520%
Bid4.25
Ask5.3
volume7
Intrest403
Last Price0.02Sep 16, 2026
Change
0.0250%
Bid0.01
Ask0.03
volume59
Intrest1505
Strike
52
52
Last Price5.75Sep 16, 2026
Change
0.050.88%
Bid5.4
Ask6
volume7
Intrest219
Last Price0.01Sep 16, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume21
Intrest441
Strike
53
53
Last Price5.67Sep 16, 2026
Change
0.8813.44%
Bid5.45
Ask7.75
volume9
Intrest35
Last Price0.01Sep 16, 2026
Change
0.0150%
Bid-
Ask0.02
volume69
Intrest539
Strike
54
54
Last Price7.07Sep 15, 2026
Change
-0%
Bid6.35
Ask8.75
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid0.01
Ask0.02
volume116
Intrest9364
Strike
55
55
Last Price7.64Sep 16, 2026
Change
0.9711.27%
Bid8.35
Ask9.25
volume23
Intrest486
Last Price0.01Sep 16, 2026
Change
0.0150%
Bid-
Ask0.05
volume24
Intrest456
Strike
56
56
Last Price9.19Sep 16, 2026
Change
0.424.79%
Bid8.55
Ask10.4
volume1
Intrest0
Last Price0.01Sep 16, 2026
Change
0.0480%
Bid-
Ask0.03
volume1
Intrest254
Strike
57
57
Last Price10.12Sep 16, 2026
Change
1.4416.59%
Bid9.35
Ask11.75
volume1
Intrest0
Last Price0.02Sep 16, 2026
Change
0.01100%
Bid-
Ask0.56
volume4
Intrest106
Strike
58
58
Last Price10.99Sep 14, 2026
Change
-0%
Bid10.45
Ask12.75
volume0
Intrest0
Last Price0.03Sep 11, 2026
Change
-0%
Bid-
Ask0.56
volume0
Intrest157
Strike
59
59
Last Price12.76Sep 15, 2026
Change
-0%
Bid11.35
Ask13.55
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume34
Intrest4059
Strike
60
60
Last Price13.48Sep 16, 2026
Change
0.181.32%
Bid12.35
Ask14.75
volume1
Intrest124
Last Price0.06Sep 09, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest76
Strike
61
61
Last Price14.4Sep 16, 2026
Change
0.090.63%
Bid13.45
Ask15.75
volume1
Intrest1
Last Price0.1Sep 11, 2026
Change
-0%
Bid-
Ask0.56
volume0
Intrest170
Strike
62
62
Last Price15.23Sep 15, 2026
Change
-0%
Bid14.35
Ask16.55
volume0
Intrest1
Last Price0.09Sep 08, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest37
Strike
63
63
Last Price11.56Sep 09, 2026
Change
-0%
Bid15.35
Ask17.75
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1723
Strike
65
65
Last Price14.59Sep 10, 2026
Change
-0%
Bid17.35
Ask19.3
volume0
Intrest213
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1036
Strike
70
70
Last Price19.6Sep 10, 2026
Change
-0%
Bid22.5
Ask24.5
volume0
Intrest68
Last Price0.01Sep 16, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume3
Intrest893
Strike
75
75
Last Price22.65Aug 12, 2026
Change
-0%
Bid27.5
Ask29.3
volume0
Intrest0
Last Price0.18Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1348
Strike
80
80
Last Price21.38Jun 18, 2026
Change
-0%
Bid32.45
Ask34.3
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest739
Strike
85
85
Last Price17.4Jun 05, 2026
Change
-0%
Bid37.45
Ask39.75
volume0
Intrest0
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest453
Strike
90
90
Last Price22.2May 22, 2026
Change
-0%
Bid42.45
Ask44.75
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest389
Strike
95
95
Last Price-
Change
-
Bid47.35
Ask49.75
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.1
volume3
Intrest5005
Strike
100
100
Last Price-
Change
-
Bid52.45
Ask54.3
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest94
Strike
105
105
Last Price-
Change
-
Bid57.35
Ask59.75
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.79
volume0
Intrest213
Strike
110
110
Last Price-
Change
-
Bid62.45
Ask64.35
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
115
115
Last Price-
Change
-
Bid67.35
Ask69.5
volume0
Intrest0
Last Price1.04Jun 10, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest31
Strike
120
120
Last Price-
Change
-
Bid72.35
Ask74.75
volume0
Intrest0