$46.26
-0.26-0.56%
In chiusura: Sep 15, 5:00 PM EST
$47.19
0.671.44%
Pre-mercato: 8:37 AM 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)
—
P/C Ratio (OI)
0.93
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
-
Bid30.1
Ask32.2
volume0
Intrest3
Strike
15
15
Last Price0.01Sep 04, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest183
Last Price29.66Sep 14, 2026
Change
-
Bid27.8
Ask30.15
volume0
Intrest3
Strike
17.5
17.5
Last Price0.06Sep 04, 2026
Change
-
Bid-
Ask0.21
volume0
Intrest1813
Last Price26.5Sep 15, 2026
Change
-
Bid25.7
Ask27.2
volume0
Intrest10
Strike
20
20
Last Price0.04Jul 14, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest113
Last Price23.9Sep 15, 2026
Change
-
Bid22.8
Ask25.15
volume0
Intrest3
Strike
22.5
22.5
Last Price0.05Jun 23, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest270
Last Price-
Change
-
Bid20.3
Ask22.65
volume0
Intrest296
Strike
25
25
Last Price0.04Aug 06, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest3408
Last Price19.45Sep 16, 2026
Change
-
Bid17.35
Ask19.65
volume0
Intrest3
Strike
28
28
Last Price0.02Aug 07, 2026
Change
-
Bid-
Ask0.98
volume0
Intrest1127
Last Price20.58Aug 31, 2026
Change
-
Bid15.3
Ask17.65
volume0
Intrest210
Strike
30
30
Last Price0.01Sep 09, 2026
Change
-
Bid-
Ask0.25
volume0
Intrest1529
Last Price15.07Aug 05, 2026
Change
-
Bid12.3
Ask14.65
volume0
Intrest29
Strike
33
33
Last Price0.01Sep 16, 2026
Change
-
Bid-
Ask0.26
volume0
Intrest560
Last Price12.12Sep 16, 2026
Change
-
Bid10.75
Ask12.65
volume0
Intrest480
Strike
35
35
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest2015
Last Price11.17Sep 16, 2026
Change
-
Bid9.3
Ask11.65
volume0
Intrest10
Strike
36
36
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price9.91Sep 16, 2026
Change
-
Bid8.65
Ask10.55
volume0
Intrest81
Strike
37
37
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price8.94Sep 16, 2026
Change
-
Bid7.3
Ask9.55
volume0
Intrest109
Strike
38
38
Last Price0.01Sep 10, 2026
Change
-
Bid-
Ask0.95
volume0
Intrest442
Last Price7.61Sep 15, 2026
Change
-
Bid6.2
Ask8.65
volume0
Intrest2
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price7.51Sep 16, 2026
Change
-
Bid5.35
Ask6.75
volume0
Intrest89
Strike
40
40
Last Price0.02Sep 16, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest1397
Last Price6.32Sep 16, 2026
Change
-
Bid4.2
Ask6.65
volume0
Intrest10
Strike
41
41
Last Price0.04Sep 10, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest7
Last Price5.4Sep 16, 2026
Change
-
Bid3.8
Ask5.7
volume0
Intrest74
Strike
42
42
Last Price0.05Sep 16, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest729
Last Price4.56Sep 16, 2026
Change
-
Bid2.55
Ask3.75
volume0
Intrest24
Strike
43
43
Last Price0.04Sep 16, 2026
Change
-
Bid0.02
Ask0.07
volume0
Intrest1007
Last Price3.87Sep 15, 2026
Change
-
Bid2.01
Ask3.8
volume0
Intrest3
Strike
43.5
43.5
Last Price0.12Sep 16, 2026
Change
-
Bid0.01
Ask0.15
volume0
Intrest74
Last Price2.95Sep 16, 2026
Change
-
Bid1.59
Ask3.8
volume0
Intrest27
Strike
44
44
Last Price0.12Sep 16, 2026
Change
-
Bid0.02
Ask0.19
volume0
Intrest263
Last Price-
Change
-
Bid1.61
Ask3.5
volume0
Intrest0
Strike
44.5
44.5
Last Price0.26Sep 16, 2026
Change
-
Bid0.1
Ask0.36
volume0
Intrest207
Last Price1.4Sep 16, 2026
Change
-
Bid1.39
Ask1.95
volume0
Intrest2801
Strike
45
45
Last Price0.24Sep 16, 2026
Change
-
Bid0.17
Ask0.38
volume0
Intrest2295
Last Price1.74Sep 16, 2026
Change
-
Bid1.15
Ask1.48
volume0
Intrest3
Strike
45.5
45.5
Last Price0.35Sep 16, 2026
Change
-
Bid0.31
Ask0.5
volume0
Intrest210
Last Price1.7Sep 16, 2026
Change
-
Bid0.71
Ask1.19
volume0
Intrest34
Strike
46
46
Last Price0.58Sep 16, 2026
Change
-
Bid0.43
Ask0.7
volume0
Intrest474
Last Price0.72Sep 16, 2026
Change
-
Bid0.46
Ask1
volume0
Intrest42
Strike
46.5
46.5
Last Price0.7Sep 16, 2026
Change
-
Bid0.7
Ask1.07
volume0
Intrest9
Last Price0.38Sep 16, 2026
Change
-
Bid0.46
Ask0.75
volume0
Intrest611
Strike
47
47
Last Price1.08Sep 16, 2026
Change
-
Bid1.01
Ask1.39
volume0
Intrest1059
Last Price0.25Sep 16, 2026
Change
-
Bid0.22
Ask0.53
volume0
Intrest93
Strike
47.5
47.5
Last Price1.25Sep 16, 2026
Change
-
Bid1.28
Ask1.64
volume0
Intrest249
Last Price0.23Sep 16, 2026
Change
-
Bid0.01
Ask0.45
volume0
Intrest157
Strike
48
48
Last Price1.75Sep 16, 2026
Change
-
Bid1.62
Ask2.47
volume0
Intrest523
Last Price0.14Sep 16, 2026
Change
-
Bid0.01
Ask0.36
volume0
Intrest425
Strike
48.5
48.5
Last Price2.67Sep 16, 2026
Change
-
Bid2.03
Ask2.87
volume0
Intrest91
Last Price0.09Sep 16, 2026
Change
-
Bid0.07
Ask0.28
volume0
Intrest448
Strike
49
49
Last Price2.97Sep 16, 2026
Change
-
Bid2.41
Ask3.3
volume0
Intrest198
Last Price0.08Sep 16, 2026
Change
-
Bid-
Ask0.26
volume0
Intrest560
Strike
49.5
49.5
Last Price3.39Sep 16, 2026
Change
-
Bid2.9
Ask3.7
volume0
Intrest24
Last Price0.04Sep 16, 2026
Change
-
Bid0.03
Ask0.07
volume0
Intrest4472
Strike
50
50
Last Price4.11Sep 16, 2026
Change
-
Bid3.45
Ask4.25
volume0
Intrest1701
Last Price0.02Sep 16, 2026
Change
-
Bid0.02
Ask0.03
volume0
Intrest448
Strike
51
51
Last Price3.8Sep 16, 2026
Change
-
Bid4.25
Ask5.3
volume0
Intrest400
Last Price0.02Sep 16, 2026
Change
-
Bid0.01
Ask0.03
volume0
Intrest1459
Strike
52
52
Last Price5.75Sep 16, 2026
Change
-
Bid5.4
Ask6
volume0
Intrest97
Last Price0.01Sep 16, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest449
Strike
53
53
Last Price5.67Sep 16, 2026
Change
-
Bid5.45
Ask7.75
volume0
Intrest29
Last Price0.01Sep 16, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest472
Strike
54
54
Last Price7.07Sep 15, 2026
Change
-
Bid6.35
Ask8.75
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest9307
Strike
55
55
Last Price7.64Sep 16, 2026
Change
-
Bid8.35
Ask9.25
volume0
Intrest235
Last Price0.01Sep 16, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest452
Strike
56
56
Last Price9.19Sep 16, 2026
Change
-
Bid8.55
Ask10.4
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest254
Strike
57
57
Last Price10.12Sep 16, 2026
Change
-
Bid9.35
Ask11.75
volume0
Intrest1
Last Price0.02Sep 16, 2026
Change
-
Bid-
Ask0.56
volume0
Intrest102
Strike
58
58
Last Price10.99Sep 14, 2026
Change
-
Bid10.45
Ask12.75
volume0
Intrest0
Last Price0.03Sep 11, 2026
Change
-
Bid-
Ask0.56
volume0
Intrest157
Strike
59
59
Last Price12.76Sep 15, 2026
Change
-
Bid11.35
Ask13.55
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest4025
Strike
60
60
Last Price13.48Sep 16, 2026
Change
-
Bid12.35
Ask14.75
volume0
Intrest122
Last Price0.06Sep 09, 2026
Change
-
Bid-
Ask2.12
volume0
Intrest76
Strike
61
61
Last Price14.4Sep 16, 2026
Change
-
Bid13.45
Ask15.75
volume0
Intrest2
Last Price0.1Sep 11, 2026
Change
-
Bid-
Ask0.56
volume0
Intrest170
Strike
62
62
Last Price15.23Sep 15, 2026
Change
-
Bid14.35
Ask16.55
volume0
Intrest0
Last Price0.09Sep 08, 2026
Change
-
Bid-
Ask0.23
volume0
Intrest37
Strike
63
63
Last Price11.56Sep 09, 2026
Change
-
Bid15.35
Ask17.75
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1722
Strike
65
65
Last Price14.59Sep 10, 2026
Change
-
Bid17.35
Ask19.3
volume0
Intrest213
Last Price0.02Sep 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1036
Strike
70
70
Last Price19.6Sep 10, 2026
Change
-
Bid22.5
Ask24.5
volume0
Intrest68
Last Price0.01Sep 16, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest891
Strike
75
75
Last Price22.65Aug 12, 2026
Change
-
Bid27.5
Ask29.3
volume0
Intrest0
Last Price0.18Aug 19, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest1348
Strike
80
80
Last Price21.38Jun 18, 2026
Change
-
Bid32.45
Ask34.3
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest739
Strike
85
85
Last Price17.4Jun 05, 2026
Change
-
Bid37.45
Ask39.75
volume0
Intrest0
Last Price0.03Aug 27, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest453
Strike
90
90
Last Price22.2May 22, 2026
Change
-
Bid42.45
Ask44.75
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest389
Strike
95
95
Last Price-
Change
-
Bid47.35
Ask49.75
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest5005
Strike
100
100
Last Price-
Change
-
Bid52.45
Ask54.3
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest94
Strike
105
105
Last Price-
Change
-
Bid57.35
Ask59.75
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.79
volume0
Intrest213
Strike
110
110
Last Price-
Change
-
Bid62.45
Ask64.35
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest2
Strike
115
115
Last Price-
Change
-
Bid67.35
Ask69.5
volume0
Intrest0
Last Price1.04Jun 10, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest31
Strike
120
120
Last Price-
Change
-
Bid72.35
Ask74.75
volume0
Intrest0