Alcoa Corp 옵션 체인

AANYSE

Trade with Public

$41.95

-0.11-0.26%

마지막 업데이트: Oct 2, 6:33 PM

$42.07

0.010.02%

개요 뉴스 실적 전망 이벤트 목표가 재무 심리 지분 현황 배당금 비교옵션주식 보고서

실적: Q3 2026 실적이 목 10월 15th에 시장 마감 후 12일 후 후에 발표됩니다.

옵션 비정상적인 옵션 활동

Alcoa Options

View Alcoa (AA) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.51

P/C Ratio (OI)

1.10

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

32.067.0

32.0

67.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price-

Change

Bid9.5

Ask11.45

volume0

Intrest0

Strike

Last Price0.07Oct 02, 2026

Change

Bid-

Ask0.08

volume6

Intrest0

Last Price9.38Oct 02, 2026

Change

Bid8.55

Ask9.9

volume1

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.24

volume0

Intrest0

Last Price8.38Oct 02, 2026

Change

Bid7.65

Ask8.8

volume2

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.22

volume0

Intrest0

Last Price7.39Oct 02, 2026

Change

Bid6.6

Ask7.95

volume1

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Last Price6.5Oct 02, 2026

Change

Bid5.7

Ask7.45

volume1

Intrest0

Strike

Last Price0.09Oct 02, 2026

Change

0.0350%

Bid-

Ask0.17

volume4

Intrest3

Last Price5.51Oct 02, 2026

Change

Bid4.7

Ask5.95

volume1

Intrest0

Strike

Last Price0.1Oct 01, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest26

Last Price4.87Oct 02, 2026

Change

0.6114.32%

Bid4.25

Ask5.5

volume3

Intrest1

Strike

37.5

Last Price0.04Oct 02, 2026

Change

0.1376.47%

Bid-

Ask0.04

volume63

Intrest2

Last Price4.21Oct 02, 2026

Change

0.225.51%

Bid3.95

Ask4.75

volume4

Intrest1

Strike

Last Price0.03Oct 02, 2026

Change

0.0562.5%

Bid0.02

Ask0.06

volume7

Intrest55

Last Price3.71Oct 02, 2026

Change

0.4413.46%

Bid3.4

Ask4.1

volume4

Intrest1

Strike

38.5

Last Price0.07Oct 02, 2026

Change

0.1263.16%

Bid0.03

Ask0.12

volume3

Intrest2

Last Price3.3Oct 02, 2026

Change

Bid2.96

Ask3.6

volume4

Intrest0

Strike

Last Price0.1Oct 02, 2026

Change

0.1560%

Bid0.08

Ask0.13

volume7

Intrest49

Last Price2.81Oct 02, 2026

Change

Bid2.46

Ask3.05

volume3

Intrest0

Strike

39.5

Last Price0.18Oct 02, 2026

Change

0.0933.33%

Bid0.1

Ask0.24

volume18

Intrest611

Last Price2.36Oct 02, 2026

Change

1.1532.76%

Bid2.1

Ask2.63

volume2

Intrest10

Strike

Last Price0.21Oct 02, 2026

Change

0.2251.16%

Bid0.18

Ask0.26

volume13

Intrest1419

Last Price1.95Oct 01, 2026

Change

-0%

Bid1.68

Ask2.22

volume0

Intrest1

Strike

40.5

Last Price0.34Oct 02, 2026

Change

0.2441.38%

Bid0.27

Ask0.39

volume34

Intrest213

Last Price1.45Oct 02, 2026

Change

0.148.81%

Bid1.25

Ask1.54

volume15

Intrest4

Strike

Last Price0.47Oct 02, 2026

Change

0.1524.19%

Bid0.45

Ask0.54

volume119

Intrest145

Last Price1.5Oct 02, 2026

Change

0.4238.89%

Bid1.03

Ask1.41

volume17

Intrest42

Strike

41.5

Last Price0.67Oct 02, 2026

Change

0.3333%

Bid0.62

Ask0.72

volume51

Intrest67

Last Price0.99Oct 02, 2026

Change

0.066.45%

Bid0.85

Ask1.06

volume54

Intrest249

Strike

Last Price0.85Oct 02, 2026

Change

0.2522.73%

Bid0.76

Ask0.95

volume132

Intrest124

Last Price0.77Oct 02, 2026

Change

0.022.67%

Bid0.65

Ask0.76

volume23

Intrest103

Strike

42.5

Last Price1.14Oct 02, 2026

Change

0.5733.33%

Bid1.05

Ask1.24

volume17

Intrest64

Last Price0.55Oct 02, 2026

Change

0.0510%

Bid0.46

Ask0.55

volume288

Intrest123

Strike

Last Price1.37Oct 02, 2026

Change

0.3319.41%

Bid1.25

Ask1.57

volume71

Intrest243

Last Price0.39Oct 02, 2026

Change

0.0613.33%

Bid0.23

Ask0.52

volume41

Intrest161

Strike

43.5

Last Price1.8Oct 02, 2026

Change

0.4118.55%

Bid1.69

Ask2.03

volume154

Intrest19

Last Price0.31Oct 02, 2026

Change

0.026.06%

Bid0.15

Ask0.31

volume146

Intrest208

Strike

Last Price2.18Oct 02, 2026

Change

0.4617.42%

Bid1.91

Ask2.37

volume23

Intrest54

Last Price0.24Oct 02, 2026

Change

0.029.09%

Bid0.11

Ask0.3

volume74

Intrest44

Strike

44.5

Last Price2.58Oct 02, 2026

Change

0.269.15%

Bid2.32

Ask2.88

volume2

Intrest21

Last Price0.16Oct 02, 2026

Change

0.0523.81%

Bid0.1

Ask0.16

volume561

Intrest166

Strike

Last Price3.19Oct 02, 2026

Change

0.4813.08%

Bid3.05

Ask3.35

volume27

Intrest97

Last Price0.11Oct 02, 2026

Change

0.2266.67%

Bid0.01

Ask0.16

volume7

Intrest29

Strike

45.5

Last Price3.42Oct 02, 2026

Change

0.5213.2%

Bid3.35

Ask3.75

volume4

Intrest21

Last Price0.1Oct 02, 2026

Change

-0%

Bid-

Ask0.15

volume10

Intrest278

Strike

Last Price4.06Oct 02, 2026

Change

0.317.09%

Bid3.6

Ask4.3

volume9

Intrest57

Last Price0.07Oct 02, 2026

Change

0.0646.15%

Bid0.05

Ask0.13

volume22

Intrest6

Strike

46.5

Last Price4.57Oct 02, 2026

Change

0.49.59%

Bid4

Ask4.95

volume3

Intrest0

Last Price0.05Oct 02, 2026

Change

0.0116.67%

Bid0.03

Ask0.12

volume4

Intrest40

Strike

Last Price5Oct 02, 2026

Change

0.040.79%

Bid4.5

Ask5.5

volume5

Intrest34

Last Price0.03Oct 01, 2026

Change

-0%

Bid-

Ask0.18

volume0

Intrest100

Strike

47.5

Last Price-

Change

Bid4.75

Ask6.15

volume0

Intrest0

Last Price0.06Oct 01, 2026

Change

-0%

Bid-

Ask0.27

volume0

Intrest87

Strike

Last Price5.71Sep 28, 2026

Change

-0%

Bid5.3

Ask6.9

volume0

Intrest7

Last Price0.04Oct 01, 2026

Change

-0%

Bid-

Ask0.26

volume0

Intrest22

Strike

48.5

Last Price6.3Sep 29, 2026

Change

-0%

Bid5.8

Ask6.95

volume0

Intrest0

Last Price0.25Oct 01, 2026

Change

-0%

Bid-

Ask0.23

volume0

Intrest36

Strike

Last Price6.15Oct 02, 2026

Change

0.253.91%

Bid6.6

Ask7.4

volume3

Intrest4

Last Price0.31Sep 23, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest90

Strike

49.5

Last Price6.79Sep 24, 2026

Change

-0%

Bid6.6

Ask7.95

volume0

Intrest0

Last Price0.02Oct 02, 2026

Change

-0%

Bid-

Ask0.04

volume1

Intrest312

Strike

Last Price8.67Oct 01, 2026

Change

-0%

Bid7.2

Ask8.25

volume0

Intrest0

Last Price0.06Oct 02, 2026

Change

0.05500%

Bid0.01

Ask0.04

volume15

Intrest251

Strike

Last Price9.29Oct 01, 2026

Change

-0%

Bid8.1

Ask9.4

volume0

Intrest60

Last Price0.01Oct 01, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest50

Strike

Last Price9.9Oct 02, 2026

Change

2.6636.74%

Bid9.6

Ask10.35

volume10

Intrest0

Last Price0.01Sep 30, 2026

Change

-0%

Bid-

Ask0.24

volume0

Intrest55

Strike

Last Price5.74Sep 11, 2026

Change

-0%

Bid10.1

Ask11.8

volume0

Intrest0

Last Price0.05Oct 01, 2026

Change

-0%

Bid-

Ask0.24

volume0

Intrest23

Strike

Last Price5.5Sep 10, 2026

Change

-0%

Bid11.1

Ask12.4

volume0

Intrest0

Last Price0.09Oct 02, 2026

Change

0.0535.71%

Bid-

Ask0.16

volume11

Intrest20

Strike

Last Price13.35Sep 29, 2026

Change

-0%

Bid12.6

Ask13.25

volume0

Intrest0

Last Price0.13Sep 30, 2026

Change

-0%

Bid-

Ask0.24

volume0

Intrest26

Strike

Last Price11.75Sep 23, 2026

Change

-0%

Bid12.75

Ask14.75

volume0

Intrest0

Last Price0.18Sep 17, 2026

Change

-0%

Bid-

Ask0.24

volume0

Intrest34

Strike

Last Price7.07Sep 02, 2026

Change

-0%

Bid13.7

Ask16.3

volume0

Intrest0

Last Price0.2Sep 14, 2026

Change

-0%

Bid-

Ask0.49

volume0

Intrest15

Strike

Last Price8.9Sep 10, 2026

Change

-0%

Bid14.7

Ask17.6

volume0

Intrest0

Last Price0.01Sep 30, 2026

Change

-0%

Bid-

Ask0.44

volume0

Intrest2

Strike

Last Price-

Change

Bid15.7

Ask17.8

volume0

Intrest0

Last Price0.01Oct 02, 2026

Change

0.2395.83%

Bid-

Ask0.22

volume6

Intrest54

Strike

Last Price-

Change

Bid16.7

Ask18.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.74

volume0

Intrest0

Strike

Last Price-

Change

Bid17.7

Ask19.75

volume0

Intrest0

Last Price0.18Sep 17, 2026

Change

-0%

Bid-

Ask0.16

volume0

Intrest8

Strike

Last Price20.45Sep 29, 2026

Change

-0%

Bid18.7

Ask21.9

volume0

Intrest0

Last Price0.14Sep 18, 2026

Change

-0%

Bid-

Ask0.24

volume0

Intrest32

Strike

Last Price-

Change

Bid19.7

Ask22.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.69

volume0

Intrest0

Strike

Last Price-

Change

Bid21.25

Ask24.9

volume0

Intrest0

옵션 비정상적인 옵션 활동

Alcoa Options

View Alcoa (AA) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.51

P/C Ratio (OI)

1.10

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

32.067.0

32.0

67.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price-

Change

Bid9.5

Ask11.45

volume0

Intrest0

Strike

Last Price0.07Oct 02, 2026

Change

Bid-

Ask0.08

volume6

Intrest0

Last Price9.38Oct 02, 2026

Change

Bid8.55

Ask9.9

volume1

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.24

volume0

Intrest0

Last Price8.38Oct 02, 2026

Change

Bid7.65

Ask8.8

volume2

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.22

volume0

Intrest0

Last Price7.39Oct 02, 2026

Change

Bid6.6

Ask7.95

volume1

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Last Price6.5Oct 02, 2026

Change

Bid5.7

Ask7.45

volume1

Intrest0

Strike

Last Price0.09Oct 02, 2026

Change

0.0350%

Bid-

Ask0.17

volume4

Intrest3

Last Price5.51Oct 02, 2026

Change

Bid4.7

Ask5.95

volume1

Intrest0

Strike

Last Price0.1Oct 01, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest26

Last Price4.87Oct 02, 2026

Change

0.6114.32%

Bid4.25

Ask5.5

volume3

Intrest1

Strike

37.5

Last Price0.04Oct 02, 2026

Change

0.1376.47%

Bid-

Ask0.04

volume63

Intrest2

Last Price4.21Oct 02, 2026

Change

0.225.51%

Bid3.95

Ask4.75

volume4

Intrest1

Strike

Last Price0.03Oct 02, 2026

Change

0.0562.5%

Bid0.02

Ask0.06

volume7

Intrest55

Last Price3.71Oct 02, 2026

Change

0.4413.46%

Bid3.4

Ask4.1

volume4

Intrest1

Strike

38.5

Last Price0.07Oct 02, 2026

Change

0.1263.16%

Bid0.03

Ask0.12

volume3

Intrest2

Last Price3.3Oct 02, 2026

Change

Bid2.96

Ask3.6

volume4

Intrest0

Strike

Last Price0.1Oct 02, 2026

Change

0.1560%

Bid0.08

Ask0.13

volume7

Intrest49

Last Price2.81Oct 02, 2026

Change

Bid2.46

Ask3.05

volume3

Intrest0

Strike

39.5

Last Price0.18Oct 02, 2026

Change

0.0933.33%

Bid0.1

Ask0.24

volume18

Intrest611

Last Price2.36Oct 02, 2026

Change

1.1532.76%

Bid2.1

Ask2.63

volume2

Intrest10

Strike

Last Price0.21Oct 02, 2026

Change

0.2251.16%

Bid0.18

Ask0.26

volume13

Intrest1419

Last Price1.95Oct 01, 2026

Change

-0%

Bid1.68

Ask2.22

volume0

Intrest1

Strike

40.5

Last Price0.34Oct 02, 2026

Change

0.2441.38%

Bid0.27

Ask0.39

volume34

Intrest213

Last Price1.45Oct 02, 2026

Change

0.148.81%

Bid1.25

Ask1.54

volume15

Intrest4

Strike

Last Price0.47Oct 02, 2026

Change

0.1524.19%

Bid0.45

Ask0.54

volume119

Intrest145

Last Price1.5Oct 02, 2026

Change

0.4238.89%

Bid1.03

Ask1.41

volume17

Intrest42

Strike

41.5

Last Price0.67Oct 02, 2026

Change

0.3333%

Bid0.62

Ask0.72

volume51

Intrest67

Last Price0.99Oct 02, 2026

Change

0.066.45%

Bid0.85

Ask1.06

volume54

Intrest249

Strike

Last Price0.85Oct 02, 2026

Change

0.2522.73%

Bid0.76

Ask0.95

volume132

Intrest124

Last Price0.77Oct 02, 2026

Change

0.022.67%

Bid0.65

Ask0.76

volume23

Intrest103

Strike

42.5

Last Price1.14Oct 02, 2026

Change

0.5733.33%

Bid1.05

Ask1.24

volume17

Intrest64

Last Price0.55Oct 02, 2026

Change

0.0510%

Bid0.46

Ask0.55

volume288

Intrest123

Strike

Last Price1.37Oct 02, 2026

Change

0.3319.41%

Bid1.25

Ask1.57

volume71

Intrest243

Last Price0.39Oct 02, 2026

Change

0.0613.33%

Bid0.23

Ask0.52

volume41

Intrest161

Strike

43.5

Last Price1.8Oct 02, 2026

Change

0.4118.55%

Bid1.69

Ask2.03

volume154

Intrest19

Last Price0.31Oct 02, 2026

Change

0.026.06%

Bid0.15

Ask0.31

volume146

Intrest208

Strike

Last Price2.18Oct 02, 2026

Change

0.4617.42%

Bid1.91

Ask2.37

volume23

Intrest54

Last Price0.24Oct 02, 2026

Change

0.029.09%

Bid0.11

Ask0.3

volume74

Intrest44

Strike

44.5

Last Price2.58Oct 02, 2026

Change

0.269.15%

Bid2.32

Ask2.88

volume2

Intrest21

Last Price0.16Oct 02, 2026

Change

0.0523.81%

Bid0.1

Ask0.16

volume561

Intrest166

Strike

Last Price3.19Oct 02, 2026

Change

0.4813.08%

Bid3.05

Ask3.35

volume27

Intrest97

Last Price0.11Oct 02, 2026

Change

0.2266.67%

Bid0.01

Ask0.16

volume7

Intrest29

Strike

45.5

Last Price3.42Oct 02, 2026

Change

0.5213.2%

Bid3.35

Ask3.75

volume4

Intrest21

Last Price0.1Oct 02, 2026

Change

-0%

Bid-

Ask0.15

volume10

Intrest278

Strike

Last Price4.06Oct 02, 2026

Change

0.317.09%

Bid3.6

Ask4.3

volume9

Intrest57

Last Price0.07Oct 02, 2026

Change

0.0646.15%

Bid0.05

Ask0.13

volume22

Intrest6

Strike

46.5

Last Price4.57Oct 02, 2026

Change

0.49.59%

Bid4

Ask4.95

volume3

Intrest0

Last Price0.05Oct 02, 2026

Change

0.0116.67%

Bid0.03

Ask0.12

volume4

Intrest40

Strike

Last Price5Oct 02, 2026

Change

0.040.79%

Bid4.5

Ask5.5

volume5

Intrest34

Last Price0.03Oct 01, 2026

Change

-0%

Bid-

Ask0.18

volume0

Intrest100

Strike

47.5

Last Price-

Change

Bid4.75

Ask6.15

volume0

Intrest0

Last Price0.06Oct 01, 2026

Change

-0%

Bid-

Ask0.27

volume0

Intrest87

Strike

Last Price5.71Sep 28, 2026

Change

-0%

Bid5.3

Ask6.9

volume0

Intrest7

Last Price0.04Oct 01, 2026

Change

-0%

Bid-

Ask0.26

volume0

Intrest22

Strike

48.5

Last Price6.3Sep 29, 2026

Change

-0%

Bid5.8

Ask6.95

volume0

Intrest0

Last Price0.25Oct 01, 2026

Change

-0%

Bid-

Ask0.23

volume0

Intrest36

Strike

Last Price6.15Oct 02, 2026

Change

0.253.91%

Bid6.6

Ask7.4

volume3

Intrest4

Last Price0.31Sep 23, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest90

Strike

49.5

Last Price6.79Sep 24, 2026

Change

-0%

Bid6.6

Ask7.95

volume0

Intrest0

Last Price0.02Oct 02, 2026

Change

-0%

Bid-

Ask0.04

volume1

Intrest312

Strike

Last Price8.67Oct 01, 2026

Change

-0%

Bid7.2

Ask8.25

volume0

Intrest0

Last Price0.06Oct 02, 2026

Change

0.05500%

Bid0.01

Ask0.04

volume15

Intrest251

Strike

Last Price9.29Oct 01, 2026

Change

-0%

Bid8.1

Ask9.4

volume0

Intrest60

Last Price0.01Oct 01, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest50

Strike

Last Price9.9Oct 02, 2026

Change

2.6636.74%

Bid9.6

Ask10.35

volume10

Intrest0

Last Price0.01Sep 30, 2026

Change

-0%

Bid-

Ask0.24

volume0

Intrest55

Strike

Last Price5.74Sep 11, 2026

Change

-0%

Bid10.1

Ask11.8

volume0

Intrest0

Last Price0.05Oct 01, 2026

Change

-0%

Bid-

Ask0.24

volume0

Intrest23

Strike

Last Price5.5Sep 10, 2026

Change

-0%

Bid11.1

Ask12.4

volume0

Intrest0

Last Price0.09Oct 02, 2026

Change

0.0535.71%

Bid-

Ask0.16

volume11

Intrest20

Strike

Last Price13.35Sep 29, 2026

Change

-0%

Bid12.6

Ask13.25

volume0

Intrest0

Last Price0.13Sep 30, 2026

Change

-0%

Bid-

Ask0.24

volume0

Intrest26

Strike

Last Price11.75Sep 23, 2026

Change

-0%

Bid12.75

Ask14.75

volume0

Intrest0

Last Price0.18Sep 17, 2026

Change

-0%

Bid-

Ask0.24

volume0

Intrest34

Strike

Last Price7.07Sep 02, 2026

Change

-0%

Bid13.7

Ask16.3

volume0

Intrest0

Last Price0.2Sep 14, 2026

Change

-0%

Bid-

Ask0.49

volume0

Intrest15

Strike

Last Price8.9Sep 10, 2026

Change

-0%

Bid14.7

Ask17.6

volume0

Intrest0

Last Price0.01Sep 30, 2026

Change

-0%

Bid-

Ask0.44

volume0

Intrest2

Strike

Last Price-

Change

Bid15.7

Ask17.8

volume0

Intrest0

Last Price0.01Oct 02, 2026

Change

0.2395.83%

Bid-

Ask0.22

volume6

Intrest54

Strike

Last Price-

Change

Bid16.7

Ask18.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.74

volume0

Intrest0

Strike

Last Price-

Change

Bid17.7

Ask19.75

volume0

Intrest0

Last Price0.18Sep 17, 2026

Change

-0%

Bid-

Ask0.16

volume0

Intrest8

Strike

Last Price20.45Sep 29, 2026

Change

-0%

Bid18.7

Ask21.9

volume0

Intrest0

Last Price0.14Sep 18, 2026

Change

-0%

Bid-

Ask0.24

volume0

Intrest32

Strike

Last Price-

Change

Bid19.7

Ask22.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.69

volume0

Intrest0

Strike

Last Price-

Change

Bid21.25

Ask24.9

volume0

Intrest0

Alcoa Corp 옵션 체인

Alcoa Options

뉴스

파트너 / 기고자

벤징가 글로벌

Alcoa Options