$49.97
-1.08-2.12%
가까이에: Sep 4, 5:00 PM EST
$50.03
0.0610.12%
시간외: Sep 4, 7:46 PM EST
Benzinga
Benzinga
Benzinga
일요일, 9월 06
Alcoa Corp 옵션 체인
AANYSE
Alcoa Options
View Alcoa (AA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.93
P/C Ratio (OI)
0.90
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid16.3
Ask18.55
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price16.09Aug 18, 2026
Change
-0%
Bid15.3
Ask17.75
volume0
Intrest1
Strike
34
34
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price14.72Aug 20, 2026
Change
-0%
Bid14.3
Ask16.75
volume0
Intrest1
Strike
35
35
Last Price0.03Aug 06, 2026
Change
-0%
Bid-
Ask0.43
volume0
Intrest12
Last Price-
Change
-
Bid13.3
Ask15.35
volume0
Intrest0
Strike
36
36
Last Price0.4Aug 03, 2026
Change
-0%
Bid-
Ask0.63
volume0
Intrest1
Last Price-
Change
-
Bid12.3
Ask14.25
volume0
Intrest0
Strike
37
37
Last Price0.2Aug 25, 2026
Change
-0%
Bid-
Ask0.43
volume0
Intrest14
Last Price-
Change
-
Bid11.3
Ask13.6
volume0
Intrest0
Strike
38
38
Last Price0.13Aug 31, 2026
Change
-0%
Bid-
Ask0.43
volume0
Intrest3
Last Price-
Change
-
Bid10.6
Ask11.85
volume0
Intrest0
Strike
39
39
Last Price0.02Sep 04, 2026
Change
0.2291.67%
Bid-
Ask0.04
volume5
Intrest6
Last Price10.42Sep 04, 2026
Change
-
Bid9.55
Ask11.25
volume1
Intrest0
Strike
40
40
Last Price0.17Sep 02, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest17
Last Price9.43Sep 04, 2026
Change
-
Bid8.55
Ask10.3
volume1
Intrest0
Strike
41
41
Last Price0.14Aug 27, 2026
Change
-0%
Bid-
Ask0.43
volume0
Intrest26
Last Price8.36Sep 04, 2026
Change
1.2312.83%
Bid7.75
Ask8.95
volume2
Intrest11
Strike
42
42
Last Price0.01Sep 04, 2026
Change
0.2996.67%
Bid-
Ask0.04
volume1
Intrest15
Last Price7.37Sep 04, 2026
Change
1.2314.3%
Bid6.8
Ask7.95
volume2
Intrest1
Strike
43
43
Last Price0.35Aug 31, 2026
Change
-0%
Bid-
Ask0.46
volume0
Intrest34
Last Price-
Change
-
Bid6.05
Ask7.8
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid5.7
Ask7.3
volume0
Intrest0
Strike
44
44
Last Price0.03Sep 02, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest19
Last Price6.55Sep 02, 2026
Change
-0%
Bid5.3
Ask7
volume0
Intrest5
Strike
44.5
44.5
Last Price0.07Sep 03, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest21
Last Price6.1Sep 02, 2026
Change
-0%
Bid4.75
Ask6.05
volume0
Intrest28
Strike
45
45
Last Price0.08Sep 04, 2026
Change
0.0233.33%
Bid-
Ask0.07
volume93
Intrest457
Last Price5.55Sep 02, 2026
Change
-0%
Bid4.35
Ask5.75
volume0
Intrest3
Strike
45.5
45.5
Last Price0.06Sep 04, 2026
Change
0.0114.29%
Bid0.04
Ask0.27
volume45
Intrest32
Last Price4.22Sep 04, 2026
Change
1.1721.71%
Bid3.95
Ask4.5
volume1
Intrest24
Strike
46
46
Last Price0.09Sep 04, 2026
Change
0.0110%
Bid0.07
Ask0.11
volume25
Intrest127
Last Price4.05Sep 04, 2026
Change
0.9619.16%
Bid3.35
Ask4.55
volume10
Intrest13
Strike
46.5
46.5
Last Price0.13Sep 04, 2026
Change
0.018.33%
Bid0.09
Ask0.17
volume35
Intrest79
Last Price3.5Sep 04, 2026
Change
0.6515.66%
Bid3.05
Ask3.95
volume1
Intrest4
Strike
47
47
Last Price0.2Sep 04, 2026
Change
0.0416.67%
Bid0.15
Ask0.24
volume66
Intrest151
Last Price4.22Sep 01, 2026
Change
-0%
Bid2.51
Ask3.65
volume0
Intrest1
Strike
47.5
47.5
Last Price0.23Sep 04, 2026
Change
0.0414.81%
Bid0.19
Ask0.36
volume31
Intrest19
Last Price2.85Sep 04, 2026
Change
0.617.39%
Bid2.28
Ask3.1
volume1
Intrest12
Strike
48
48
Last Price0.45Sep 04, 2026
Change
0.1236.36%
Bid0.3
Ask0.45
volume159
Intrest88
Last Price2.46Sep 04, 2026
Change
0.6220.13%
Bid1.95
Ask2.88
volume1
Intrest9
Strike
48.5
48.5
Last Price0.54Sep 04, 2026
Change
0.1125.58%
Bid0.43
Ask0.62
volume103
Intrest65
Last Price2.18Sep 04, 2026
Change
0.5419.85%
Bid1.65
Ask2.24
volume15
Intrest48
Strike
49
49
Last Price0.68Sep 04, 2026
Change
0.1425.93%
Bid0.65
Ask0.79
volume112
Intrest140
Last Price1.5Sep 04, 2026
Change
0.7132.13%
Bid1.29
Ask1.95
volume60
Intrest141
Strike
49.5
49.5
Last Price0.91Sep 04, 2026
Change
0.2231.88%
Bid0.8
Ask0.99
volume20
Intrest31
Last Price1.19Sep 04, 2026
Change
0.7939.9%
Bid1.09
Ask1.28
volume268
Intrest2317
Strike
50
50
Last Price1.16Sep 04, 2026
Change
0.2324.73%
Bid1.08
Ask1.26
volume222
Intrest206
Last Price0.8Sep 04, 2026
Change
0.5540.74%
Bid0.55
Ask0.92
volume134
Intrest200
Strike
51
51
Last Price1.66Sep 04, 2026
Change
0.2114.48%
Bid1.59
Ask1.82
volume52
Intrest463
Last Price0.54Sep 04, 2026
Change
0.4947.57%
Bid0.42
Ask0.53
volume703
Intrest294
Strike
52
52
Last Price2.41Sep 04, 2026
Change
0.5126.84%
Bid2.1
Ask2.71
volume85
Intrest233
Last Price0.27Sep 04, 2026
Change
0.3355%
Bid0.23
Ask0.35
volume295
Intrest224
Strike
53
53
Last Price2.5Sep 03, 2026
Change
-0%
Bid2.8
Ask3.55
volume0
Intrest2318
Last Price0.15Sep 04, 2026
Change
0.2764.29%
Bid0.11
Ask0.24
volume303
Intrest195
Strike
54
54
Last Price4.05Sep 04, 2026
Change
132.79%
Bid3.75
Ask4.5
volume64
Intrest7
Last Price0.19Sep 04, 2026
Change
0.0624%
Bid0.08
Ask0.22
volume32
Intrest512
Strike
55
55
Last Price4.94Sep 04, 2026
Change
0.7317.34%
Bid4.75
Ask5.3
volume80
Intrest78
Last Price0.06Sep 04, 2026
Change
0.162.5%
Bid0.05
Ask0.09
volume70
Intrest125
Strike
56
56
Last Price5.93Sep 04, 2026
Change
0.713.38%
Bid5.7
Ask6.15
volume32
Intrest48
Last Price0.03Sep 04, 2026
Change
0.0562.5%
Bid0.01
Ask0.08
volume157
Intrest2114
Strike
57
57
Last Price5.99Sep 03, 2026
Change
-0%
Bid6.15
Ask7.75
volume0
Intrest18
Last Price0.02Sep 04, 2026
Change
0.0571.43%
Bid-
Ask0.08
volume35
Intrest72
Strike
58
58
Last Price6.11Sep 03, 2026
Change
-0%
Bid7.1
Ask9.1
volume0
Intrest7
Last Price0.07Sep 04, 2026
Change
0.0112.5%
Bid-
Ask0.08
volume10
Intrest39
Strike
59
59
Last Price8.78Sep 04, 2026
Change
0.546.55%
Bid8.05
Ask9.5
volume2
Intrest2
Last Price0.02Sep 04, 2026
Change
0.0360%
Bid0.01
Ask0.02
volume17
Intrest153
Strike
60
60
Last Price9.1Sep 03, 2026
Change
-0%
Bid9.15
Ask10.5
volume0
Intrest0
Last Price0.11Sep 04, 2026
Change
0.0738.89%
Bid-
Ask0.15
volume6
Intrest30
Strike
61
61
Last Price-
Change
-
Bid10.15
Ask11.9
volume0
Intrest0
Last Price0.07Sep 04, 2026
Change
0.1365%
Bid-
Ask0.21
volume6
Intrest17
Strike
62
62
Last Price-
Change
-
Bid10.8
Ask13.1
volume0
Intrest0
Last Price0.25Sep 03, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest1
Strike
63
63
Last Price12.45Sep 04, 2026
Change
0.54.18%
Bid11.75
Ask13.25
volume1
Intrest0
Last Price0.05Sep 04, 2026
Change
0.0654.55%
Bid-
Ask0.09
volume9
Intrest40
Strike
65
65
Last Price-
Change
-
Bid13.7
Ask16.15
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved