Alcoa Options

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

P/C Ratio (Vol)

0.37

P/C Ratio (OI)

0.92

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

30.0120.0

30.0

120.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price13.56Oct 16, 2026

Change

2.4722.27%

Bid10.95

Ask13.7

volume1

Intrest7

Strike

Last Price0.02Oct 14, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest290

Last Price10.53Oct 16, 2026

Change

2.6834.14%

Bid9.65

Ask11.6

volume7

Intrest8

Strike

Last Price0.02Oct 05, 2026

Change

-0%

Bid-

Ask0.08

volume0

Intrest1

Last Price9.6Oct 16, 2026

Change

2.6237.54%

Bid8.6

Ask10.45

volume3

Intrest11

Strike

Last Price0.02Oct 14, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest4

Last Price6.36Oct 15, 2026

Change

-0%

Bid7.65

Ask9.25

volume0

Intrest10

Strike

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.01

volume12

Intrest78

Last Price7.72Oct 16, 2026

Change

2.2841.91%

Bid6.55

Ask8.4

volume7

Intrest17

Strike

Last Price0.01Oct 16, 2026

Change

0.0150%

Bid-

Ask0.01

volume227

Intrest996

Last Price6.79Oct 16, 2026

Change

2.4957.91%

Bid5.6

Ask7.4

volume14

Intrest24

Strike

Last Price0.01Oct 16, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume167

Intrest778

Last Price5.55Oct 16, 2026

Change

2.1362.28%

Bid4.55

Ask6.5

volume9

Intrest16

Strike

Last Price0.01Oct 16, 2026

Change

0.0685.71%

Bid-

Ask0.03

volume88

Intrest2299

Last Price5.13Oct 16, 2026

Change

2.3181.91%

Bid4.1

Ask6.2

volume12

Intrest16

Strike

37.5

Last Price0.15Oct 16, 2026

Change

0.0215.38%

Bid-

Ask0.05

volume43

Intrest183

Last Price5.18Oct 16, 2026

Change

2.5899.23%

Bid3.55

Ask5.7

volume7

Intrest29

Strike

Last Price0.02Oct 16, 2026

Change

0.290.91%

Bid-

Ask0.12

volume206

Intrest2807

Last Price3.71Oct 16, 2026

Change

1.4967.12%

Bid2.63

Ask4.75

volume15

Intrest36

Strike

38.5

Last Price0.01Oct 16, 2026

Change

0.3296.97%

Bid-

Ask0.01

volume24

Intrest237

Last Price3.28Oct 16, 2026

Change

1.4276.34%

Bid2.2

Ask4.35

volume19

Intrest836

Strike

Last Price0.01Oct 16, 2026

Change

0.3997.5%

Bid-

Ask0.01

volume152

Intrest2509

Last Price2.84Oct 16, 2026

Change

1.3388.08%

Bid2.08

Ask3.05

volume5

Intrest40

Strike

39.5

Last Price0.01Oct 16, 2026

Change

0.5898.31%

Bid-

Ask0.01

volume70

Intrest503

Last Price2.24Oct 16, 2026

Change

1.0385.12%

Bid1.62

Ask2.48

volume2423

Intrest2330

Strike

Last Price0.02Oct 16, 2026

Change

0.8197.59%

Bid-

Ask0.03

volume539

Intrest7515

Last Price1.3Oct 16, 2026

Change

0.3131.31%

Bid1.1

Ask1.8

volume432

Intrest412

Strike

40.5

Last Price0.01Oct 16, 2026

Change

1.1199.11%

Bid-

Ask0.02

volume232

Intrest796

Last Price0.73Oct 16, 2026

Change

0.0812.31%

Bid0.67

Ask1.7

volume210

Intrest217

Strike

Last Price0.03Oct 16, 2026

Change

1.3897.87%

Bid-

Ask0.04

volume269

Intrest566

Last Price0.67Oct 16, 2026

Change

0.1734%

Bid0.27

Ask0.78

volume633

Intrest366

Strike

41.5

Last Price0.1Oct 16, 2026

Change

1.6794.35%

Bid0.05

Ask0.16

volume409

Intrest167

Last Price0.15Oct 16, 2026

Change

0.2764.29%

Bid0.11

Ask0.2

volume2330

Intrest2830

Strike

Last Price0.4Oct 16, 2026

Change

1.5879.8%

Bid0.27

Ask0.5

volume321

Intrest898

Last Price0.05Oct 16, 2026

Change

0.385.71%

Bid0.01

Ask0.12

volume3676

Intrest611

Strike

42.5

Last Price0.39Oct 16, 2026

Change

2.3685.82%

Bid0.27

Ask0.91

volume345

Intrest193

Last Price0.02Oct 16, 2026

Change

0.290.91%

Bid0.01

Ask0.05

volume3230

Intrest2862

Strike

Last Price1.1Oct 16, 2026

Change

1.862.07%

Bid0.62

Ask1.39

volume162

Intrest68

Last Price0.02Oct 16, 2026

Change

0.1688.89%

Bid-

Ask0.02

volume4048

Intrest497

Strike

43.5

Last Price1.4Oct 16, 2026

Change

1.8256.52%

Bid1.37

Ask2.04

volume108

Intrest68

Last Price0.01Oct 16, 2026

Change

0.190.91%

Bid-

Ask0.02

volume4542

Intrest1399

Strike

Last Price1.77Oct 16, 2026

Change

1.9852.8%

Bid1.58

Ask2.42

volume190

Intrest55

Last Price0.02Oct 16, 2026

Change

0.0880%

Bid-

Ask0.02

volume726

Intrest1201

Strike

44.5

Last Price0.62Oct 16, 2026

Change

2.9682.68%

Bid0.67

Ask3.45

volume1

Intrest11

Last Price0.02Oct 16, 2026

Change

0.0466.67%

Bid-

Ask0.04

volume1524

Intrest5303

Strike

Last Price3.25Oct 16, 2026

Change

1.3529.35%

Bid2.18

Ask3.35

volume168

Intrest3889

Last Price0.01Oct 16, 2026

Change

0.0583.33%

Bid-

Ask2.13

volume133

Intrest462

Strike

45.5

Last Price6.33Oct 15, 2026

Change

-0%

Bid1.66

Ask4.4

volume0

Intrest52

Last Price0.01Oct 16, 2026

Change

0.0266.67%

Bid-

Ask0.05

volume259

Intrest658

Strike

Last Price2.59Oct 16, 2026

Change

2.9152.91%

Bid2.16

Ask4.9

volume1

Intrest46

Last Price0.05Oct 16, 2026

Change

0.0266.67%

Bid-

Ask0.07

volume14

Intrest115

Strike

46.5

Last Price6.68Oct 15, 2026

Change

-0%

Bid2.66

Ask5.4

volume0

Intrest26

Last Price0.01Oct 16, 2026

Change

0.0375%

Bid-

Ask0.05

volume21

Intrest1072

Strike

Last Price7.48Oct 15, 2026

Change

-0%

Bid3.15

Ask5.85

volume0

Intrest0

Last Price0.04Oct 16, 2026

Change

0.02100%

Bid-

Ask0.01

volume22

Intrest278

Strike

47.5

Last Price3.92Oct 16, 2026

Change

4.3452.54%

Bid3.65

Ask6.35

volume1

Intrest5

Last Price0.04Oct 16, 2026

Change

0.0555.56%

Bid-

Ask0.04

volume7

Intrest332

Strike

Last Price4.47Oct 16, 2026

Change

4.3249.15%

Bid4.15

Ask6.85

volume7

Intrest1

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask2.12

volume0

Intrest174

Strike

48.5

Last Price4.9Oct 16, 2026

Change

3.5542.01%

Bid4.65

Ask7.35

volume8

Intrest9

Last Price0.01Oct 16, 2026

Change

0.0787.5%

Bid-

Ask0.01

volume9

Intrest288

Strike

Last Price5.35Oct 16, 2026

Change

3.2737.94%

Bid5.15

Ask7.85

volume8

Intrest1

Last Price0.01Oct 15, 2026

Change

-0%

Bid-

Ask0.04

volume0

Intrest195

Strike

49.5

Last Price9.35Oct 15, 2026

Change

-0%

Bid5.65

Ask8.35

volume0

Intrest4

Last Price0.02Oct 16, 2026

Change

0.01100%

Bid-

Ask0.01

volume46

Intrest13261

Strike

Last Price7.88Oct 16, 2026

Change

1.9119.51%

Bid6.15

Ask8.8

volume3

Intrest739

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.04

volume9

Intrest103

Strike

Last Price11.58Oct 15, 2026

Change

-0%

Bid7.15

Ask9.85

volume0

Intrest0

Last Price0.01Oct 15, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest61

Strike

Last Price11.69Oct 14, 2026

Change

-0%

Bid8.15

Ask10.85

volume0

Intrest0

Last Price0.04Oct 15, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest37

Strike

Last Price12.76Oct 14, 2026

Change

-0%

Bid9.15

Ask11.85

volume0

Intrest0

Last Price0.03Oct 12, 2026

Change

-0%

Bid-

Ask0.04

volume0

Intrest71

Strike

Last Price13.99Oct 15, 2026

Change

-0%

Bid10.15

Ask12.5

volume0

Intrest1

Last Price0.02Oct 16, 2026

Change

-0%

Bid-

Ask0.01

volume5

Intrest9884

Strike

Last Price14.97Oct 15, 2026

Change

-0%

Bid11.15

Ask13.85

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.01

volume31

Intrest4460

Strike

Last Price17.24Oct 16, 2026

Change

1.016.22%

Bid16.15

Ask18.85

volume1

Intrest3

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.01

volume1

Intrest1452

Strike

Last Price25.15Oct 14, 2026

Change

-0%

Bid21.15

Ask23.85

volume0

Intrest13

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1141

Strike

Last Price27Sep 24, 2026

Change

-0%

Bid26.15

Ask28.85

volume0

Intrest0

Last Price0.01Oct 06, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest339

Strike

Last Price29.98Sep 18, 2026

Change

-0%

Bid31.15

Ask33.85

volume0

Intrest0

Last Price0.04Oct 15, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest676

Strike

Last Price36.97Sep 25, 2026

Change

-0%

Bid36.15

Ask38.9

volume0

Intrest0

Last Price0.05Oct 13, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest116

Strike

Last Price16May 29, 2026

Change

-0%

Bid41.15

Ask43.85

volume0

Intrest0

Last Price0.01Oct 14, 2026

Change

-0%

Bid-

Ask0.04

volume0

Intrest163

Strike

Last Price43.28Jul 16, 2026

Change

-0%

Bid46.15

Ask48.85

volume0

Intrest0

Last Price0.07Aug 10, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest103

Strike

Last Price31Apr 20, 2026

Change

-0%

Bid51.15

Ask53.85

volume0

Intrest0

Last Price0.01Sep 29, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest73

Strike

100

Last Price-

Change

Bid56.15

Ask58.85

volume0

Intrest0

Last Price0.25Jun 29, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest157

Strike

105

Last Price-

Change

Bid61.15

Ask63.85

volume0

Intrest0

Last Price0.03Jul 21, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest119

Strike

110

Last Price-

Change

Bid66.15

Ask68.85

volume0

Intrest0

Last Price0.02Sep 09, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest15

Strike

115

Last Price-

Change

Bid71.15

Ask74.1

volume0

Intrest0

Last Price0.09Jun 30, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest16

Strike

120

Last Price-

Change

Bid76.15

Ask78.9

volume0

Intrest0

Alcoa Corp Option Chain

Alcoa Options