$41.97
-0.28-0.66%
al cierre: Sep 29, 5:00 PM EST
$41.90
-0.07-0.17%
After hour: 5:21 PM EST
Alcoa Corp Cadena de Opciones
AANYSE
Alcoa Options
View Alcoa (AA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.71
P/C Ratio (OI)
1.08
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price8.35Sep 28, 2026
Change
-0%
Bid7.35
Ask8.1
volume0
Intrest4
Strike
34
34
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price7.36Sep 28, 2026
Change
-0%
Bid6.5
Ask7.1
volume0
Intrest2
Strike
35
35
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest10
Last Price6.3Sep 28, 2026
Change
-0%
Bid5.15
Ask7.15
volume0
Intrest2
Strike
36
36
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1
Last Price5.28Sep 29, 2026
Change
0.010.19%
Bid4.3
Ask5.7
volume2
Intrest3
Strike
37
37
Last Price0.02Sep 28, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest25
Last Price4.08Sep 29, 2026
Change
0.276.21%
Bid3.6
Ask4.55
volume18
Intrest3
Strike
38
38
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.03
volume4
Intrest92
Last Price3.64Sep 29, 2026
Change
0.256.43%
Bid3.15
Ask4.15
volume17
Intrest1
Strike
38.5
38.5
Last Price0.03Sep 25, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest7
Last Price3.15Sep 29, 2026
Change
0.133.96%
Bid2.6
Ask3.7
volume3
Intrest2
Strike
39
39
Last Price0.06Sep 29, 2026
Change
0.0250%
Bid0.01
Ask0.1
volume5
Intrest56
Last Price2.87Sep 29, 2026
Change
1.0626.97%
Bid2.1
Ask3.3
volume2
Intrest3
Strike
39.5
39.5
Last Price0.15Sep 29, 2026
Change
0.0787.5%
Bid-
Ask0.16
volume30
Intrest24
Last Price1.93Sep 29, 2026
Change
0.7828.78%
Bid1.77
Ask2.43
volume10
Intrest54
Strike
40
40
Last Price0.19Sep 29, 2026
Change
0.015%
Bid0.06
Ask0.19
volume37
Intrest103
Last Price1.61Sep 29, 2026
Change
0.9336.61%
Bid1.5
Ask1.94
volume29
Intrest5
Strike
40.5
40.5
Last Price0.29Sep 29, 2026
Change
0.0838.1%
Bid0.14
Ask0.3
volume24
Intrest189
Last Price1.25Sep 29, 2026
Change
0.5128.98%
Bid1.16
Ask1.54
volume12
Intrest7
Strike
41
41
Last Price0.37Sep 29, 2026
Change
0.012.78%
Bid0.16
Ask0.45
volume27
Intrest243
Last Price0.81Sep 29, 2026
Change
0.4334.68%
Bid0.84
Ask1.03
volume14
Intrest904
Strike
41.5
41.5
Last Price0.59Sep 29, 2026
Change
0.1225.53%
Bid0.39
Ask0.64
volume34
Intrest192
Last Price0.63Sep 29, 2026
Change
0.4843.24%
Bid0.59
Ask0.9
volume7
Intrest71
Strike
42
42
Last Price0.82Sep 29, 2026
Change
0.1828.12%
Bid0.56
Ask1.09
volume102
Intrest294
Last Price0.45Sep 29, 2026
Change
0.3845.78%
Bid0.41
Ask0.54
volume46
Intrest1156
Strike
42.5
42.5
Last Price1.19Sep 29, 2026
Change
0.2729.35%
Bid0.81
Ask1.35
volume33
Intrest112
Last Price0.32Sep 29, 2026
Change
0.3753.62%
Bid0.25
Ask0.39
volume154
Intrest144
Strike
43
43
Last Price1.51Sep 29, 2026
Change
0.4137.27%
Bid1.15
Ask1.66
volume36
Intrest457
Last Price0.19Sep 29, 2026
Change
0.1848.65%
Bid0.15
Ask0.25
volume63
Intrest169
Strike
43.5
43.5
Last Price1.87Sep 29, 2026
Change
0.3220.65%
Bid1.5
Ask2.04
volume27
Intrest359
Last Price0.17Sep 29, 2026
Change
0.137.04%
Bid0.01
Ask0.17
volume151
Intrest1277
Strike
44
44
Last Price2.38Sep 29, 2026
Change
0.4825.26%
Bid1.93
Ask2.54
volume38
Intrest271
Last Price0.1Sep 29, 2026
Change
0.1458.33%
Bid0.01
Ask0.2
volume3
Intrest306
Strike
44.5
44.5
Last Price2.47Sep 24, 2026
Change
-0%
Bid2.37
Ask3.1
volume0
Intrest37
Last Price0.1Sep 29, 2026
Change
0.0947.37%
Bid0.04
Ask0.07
volume7
Intrest416
Strike
45
45
Last Price3.35Sep 29, 2026
Change
0.5117.96%
Bid2.83
Ask3.55
volume32
Intrest117
Last Price0.04Sep 29, 2026
Change
0.0555.56%
Bid-
Ask0.09
volume10
Intrest262
Strike
45.5
45.5
Last Price3.87Sep 29, 2026
Change
0.4212.17%
Bid3.4
Ask4
volume14
Intrest20
Last Price0.04Sep 29, 2026
Change
0.0120%
Bid-
Ask0.04
volume49
Intrest741
Strike
46
46
Last Price3.92Sep 29, 2026
Change
0.030.77%
Bid3.65
Ask4.5
volume3
Intrest44
Last Price0.03Sep 29, 2026
Change
0.0125%
Bid-
Ask0.03
volume10
Intrest273
Strike
46.5
46.5
Last Price4.94Sep 29, 2026
Change
0.7116.78%
Bid4.35
Ask5.2
volume4
Intrest33
Last Price0.03Sep 29, 2026
Change
0.0150%
Bid-
Ask0.04
volume4
Intrest178
Strike
47
47
Last Price5.15Sep 29, 2026
Change
0.459.57%
Bid4.9
Ask5.25
volume31
Intrest233
Last Price0.03Sep 29, 2026
Change
0.02200%
Bid-
Ask0.06
volume1
Intrest335
Strike
47.5
47.5
Last Price5.66Sep 29, 2026
Change
0.428.02%
Bid5.4
Ask6.3
volume1
Intrest22
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.09
volume6
Intrest508
Strike
48
48
Last Price6.58Sep 29, 2026
Change
0.8815.44%
Bid5.9
Ask6.6
volume3
Intrest12
Last Price0.02Sep 29, 2026
Change
0.01100%
Bid-
Ask0.16
volume2
Intrest357
Strike
48.5
48.5
Last Price7.01Sep 29, 2026
Change
0.8513.8%
Bid6.2
Ask6.95
volume7
Intrest3
Last Price0.02Sep 25, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest389
Strike
49
49
Last Price7.22Sep 29, 2026
Change
0.578.57%
Bid6.9
Ask7.5
volume5
Intrest5
Last Price0.37Sep 24, 2026
Change
-0%
Bid-
Ask0.43
volume0
Intrest139
Strike
49.5
49.5
Last Price7.49Sep 28, 2026
Change
-0%
Bid7.25
Ask8.1
volume0
Intrest1
Last Price0.05Sep 29, 2026
Change
0.04400%
Bid-
Ask0.1
volume10
Intrest319
Strike
50
50
Last Price7.93Sep 28, 2026
Change
-0%
Bid6.9
Ask9.35
volume0
Intrest3
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest201
Strike
51
51
Last Price9.37Sep 29, 2026
Change
0.374.11%
Bid8.85
Ask9.95
volume2
Intrest20
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest315
Strike
52
52
Last Price10.36Sep 29, 2026
Change
0.373.7%
Bid9.45
Ask11.2
volume2
Intrest0
Last Price0.03Sep 28, 2026
Change
-0%
Bid-
Ask1.56
volume0
Intrest78
Strike
53
53
Last Price10.99Sep 28, 2026
Change
-0%
Bid10.1
Ask12.9
volume0
Intrest0
Last Price0.02Sep 29, 2026
Change
0.1285.71%
Bid-
Ask0.2
volume1
Intrest76
Strike
54
54
Last Price11.81Sep 29, 2026
Change
2.8832.25%
Bid11.85
Ask12.6
volume2
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask1.23
volume0
Intrest50
Strike
55
55
Last Price13.15Sep 29, 2026
Change
0.040.31%
Bid12.85
Ask13.4
volume3
Intrest0
Last Price0.03Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest133
Strike
56
56
Last Price14.07Sep 29, 2026
Change
0.040.29%
Bid13.8
Ask14.75
volume1
Intrest1
Last Price0.04Sep 18, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest26
Strike
57
57
Last Price14.27Sep 25, 2026
Change
-0%
Bid13.45
Ask15.95
volume0
Intrest0
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest18
Strike
58
58
Last Price15.73Sep 29, 2026
Change
0.533.49%
Bid15.15
Ask16.6
volume2
Intrest0
Last Price0.05Sep 18, 2026
Change
-0%
Bid-
Ask0.83
volume0
Intrest5
Strike
59
59
Last Price16.91Sep 29, 2026
Change
7.8286.03%
Bid16.15
Ask17.7
volume4
Intrest0
Last Price0.04Sep 17, 2026
Change
-0%
Bid-
Ask0.72
volume0
Intrest36
Strike
60
60
Last Price17.84Sep 29, 2026
Change
-
Bid17.05
Ask18.6
volume2
Intrest0
Last Price0.04Sep 18, 2026
Change
-0%
Bid-
Ask1.06
volume0
Intrest9
Strike
61
61
Last Price18.83Sep 29, 2026
Change
0.140.74%
Bid18.35
Ask19.6
volume4
Intrest0
Last Price0.28Sep 09, 2026
Change
-0%
Bid-
Ask1.04
volume0
Intrest1
Strike
62
62
Last Price19.95Sep 29, 2026
Change
0.050.25%
Bid19.35
Ask20.75
volume5
Intrest2
Last Price0.04Sep 22, 2026
Change
-0%
Bid-
Ask0.83
volume0
Intrest463
Strike
63
63
Last Price20.87Sep 29, 2026
Change
0.673.32%
Bid20.25
Ask22
volume1
Intrest0
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest40
Strike
65
65
Last Price22.13Sep 25, 2026
Change
-0%
Bid21.45
Ask23.9
volume0
Intrest0