$57.47
-2.48-4.14%
近くで: Feb 13, 4:00 PM EST
$58.46
-1.49-2.49%
プレマーケット: 4:33 AM EST
Alcoa (NYSE:AA) 株価情報, オプションチェーン
オプションチェーンは、Alcoaの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Alcoaの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid35.4
Ask39.5
volume0
Intrest0
Strike
20
20
Last Price0.01Feb 09, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest18
Last Price-
Change
-
Bid32.85
Ask37
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid31.35
Ask35.5
volume0
Intrest0
Strike
24
24
Last Price0.02Feb 04, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest6
Last Price31.75Feb 17, 2026
Change
-
Bid30.35
Ask34.5
volume0
Intrest0
Strike
25
25
Last Price0.1Feb 04, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest5
Last Price30.85Feb 17, 2026
Change
-
Bid29.35
Ask33.5
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price28.85Feb 17, 2026
Change
-
Bid28.35
Ask32.5
volume0
Intrest1
Strike
27
27
Last Price0.03Feb 04, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest8
Last Price27.95Feb 17, 2026
Change
-
Bid27.35
Ask31.5
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price27.11Feb 17, 2026
Change
-
Bid26.35
Ask30.5
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price26.72Feb 17, 2026
Change
-
Bid25.55
Ask29.5
volume0
Intrest23
Strike
30
30
Last Price0.02Jan 26, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest98
Last Price25.82Feb 17, 2026
Change
-
Bid24.35
Ask28.55
volume0
Intrest0
Strike
31
31
Last Price0.06Feb 17, 2026
Change
-
Bid-
Ask0.06
volume0
Intrest1
Last Price24.98Feb 17, 2026
Change
-
Bid23.35
Ask27.55
volume0
Intrest0
Strike
32
32
Last Price0.1Feb 17, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest58
Last Price24.05Feb 17, 2026
Change
-
Bid22.35
Ask26.55
volume0
Intrest0
Strike
33
33
Last Price0.06Dec 26, 2025
Change
-
Bid-
Ask2.12
volume0
Intrest9
Last Price23.16Feb 17, 2026
Change
-
Bid21.35
Ask25.55
volume0
Intrest0
Strike
34
34
Last Price0.01Feb 09, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest16
Last Price22.1Feb 02, 2026
Change
-
Bid20.55
Ask24.45
volume0
Intrest784
Strike
35
35
Last Price0.01Feb 09, 2026
Change
-
Bid-
Ask0.85
volume0
Intrest766
Last Price25.47Jan 16, 2026
Change
-
Bid19.55
Ask22.8
volume0
Intrest8
Strike
36
36
Last Price0.01Feb 09, 2026
Change
-
Bid-
Ask0.06
volume0
Intrest26
Last Price-
Change
-
Bid18.55
Ask21.8
volume0
Intrest0
Strike
37
37
Last Price0.07Jan 16, 2026
Change
-
Bid-
Ask2.12
volume0
Intrest34
Last Price19.01Feb 17, 2026
Change
-
Bid17.55
Ask21.55
volume0
Intrest13
Strike
38
38
Last Price0.1Jan 29, 2026
Change
-
Bid-
Ask0.46
volume0
Intrest13
Last Price18.11Feb 17, 2026
Change
-
Bid16.75
Ask20.45
volume0
Intrest6
Strike
39
39
Last Price0.14Jan 08, 2026
Change
-
Bid-
Ask0.66
volume0
Intrest31
Last Price17.51Feb 17, 2026
Change
-
Bid16.65
Ask18.65
volume0
Intrest240
Strike
40
40
Last Price0.15Feb 11, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest1591
Last Price14.73Feb 17, 2026
Change
-
Bid14.75
Ask17
volume0
Intrest23
Strike
41
41
Last Price0.07Jan 30, 2026
Change
-
Bid-
Ask0.06
volume0
Intrest407
Last Price17.96Feb 13, 2026
Change
-
Bid13.75
Ask16.15
volume0
Intrest14
Strike
42
42
Last Price0.04Feb 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest37
Last Price15.93Jan 30, 2026
Change
-
Bid13.4
Ask15.15
volume0
Intrest47
Strike
43
43
Last Price0.02Feb 09, 2026
Change
-
Bid-
Ask0.11
volume0
Intrest180
Last Price11.38Feb 17, 2026
Change
-
Bid12.8
Ask14
volume0
Intrest56
Strike
44
44
Last Price0.02Feb 09, 2026
Change
-
Bid-
Ask0.27
volume0
Intrest98
Last Price11.23Feb 17, 2026
Change
-
Bid10.75
Ask13.05
volume0
Intrest346
Strike
45
45
Last Price0.01Feb 17, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest164
Last Price15.18Feb 10, 2026
Change
-
Bid9.8
Ask11.95
volume0
Intrest323
Strike
46
46
Last Price0.19Feb 17, 2026
Change
-
Bid-
Ask0.12
volume0
Intrest248
Last Price13.12Feb 12, 2026
Change
-
Bid8.85
Ask10.95
volume0
Intrest155
Strike
47
47
Last Price0.02Feb 17, 2026
Change
-
Bid0.01
Ask0.25
volume0
Intrest371
Last Price11.35Feb 13, 2026
Change
-
Bid7.8
Ask10
volume0
Intrest143
Strike
48
48
Last Price0.1Feb 17, 2026
Change
-
Bid0.01
Ask0.26
volume0
Intrest252
Last Price8.1Feb 17, 2026
Change
-
Bid7.2
Ask9.35
volume0
Intrest172
Strike
49
49
Last Price0.11Feb 17, 2026
Change
-
Bid0.02
Ask0.2
volume0
Intrest263
Last Price7.25Feb 17, 2026
Change
-
Bid6.9
Ask8.15
volume0
Intrest701
Strike
50
50
Last Price0.1Feb 17, 2026
Change
-
Bid0.05
Ask0.15
volume0
Intrest2975
Last Price8.68Feb 13, 2026
Change
-
Bid5.75
Ask7.15
volume0
Intrest7
Strike
51
51
Last Price0.13Feb 17, 2026
Change
-
Bid0.1
Ask0.39
volume0
Intrest66
Last Price-
Change
-
Bid4.85
Ask6.3
volume0
Intrest0
Strike
52
52
Last Price0.22Feb 17, 2026
Change
-
Bid0.19
Ask0.33
volume0
Intrest146
Last Price4.47Feb 17, 2026
Change
-
Bid4.25
Ask5.4
volume0
Intrest28
Strike
53
53
Last Price0.34Feb 17, 2026
Change
-
Bid0.3
Ask0.44
volume0
Intrest2099
Last Price4.1Feb 17, 2026
Change
-
Bid3.8
Ask4.5
volume0
Intrest13
Strike
54
54
Last Price0.52Feb 17, 2026
Change
-
Bid0.44
Ask0.65
volume0
Intrest280
Last Price2.99Feb 17, 2026
Change
-
Bid3.1
Ask3.4
volume0
Intrest1241
Strike
55
55
Last Price0.82Feb 17, 2026
Change
-
Bid0.65
Ask0.9
volume0
Intrest1364
Last Price2.56Feb 17, 2026
Change
-
Bid2.32
Ask2.71
volume0
Intrest24
Strike
56
56
Last Price1.02Feb 17, 2026
Change
-
Bid0.93
Ask1.21
volume0
Intrest169
Last Price2Feb 17, 2026
Change
-
Bid1.84
Ask2.12
volume0
Intrest55
Strike
57
57
Last Price1.68Feb 17, 2026
Change
-
Bid1.35
Ask1.62
volume0
Intrest344
Last Price1.45Feb 17, 2026
Change
-
Bid1.36
Ask1.65
volume0
Intrest110
Strike
58
58
Last Price1.95Feb 17, 2026
Change
-
Bid1.82
Ask2.12
volume0
Intrest409
Last Price1.08Feb 17, 2026
Change
-
Bid0.94
Ask1.18
volume0
Intrest135
Strike
59
59
Last Price2.47Feb 17, 2026
Change
-
Bid2.43
Ask2.83
volume0
Intrest548
Last Price0.85Feb 17, 2026
Change
-
Bid0.65
Ask0.85
volume0
Intrest4085
Strike
60
60
Last Price3.2Feb 17, 2026
Change
-
Bid3.15
Ask3.4
volume0
Intrest3459
Last Price0.54Feb 17, 2026
Change
-
Bid0.47
Ask0.58
volume0
Intrest1183
Strike
61
61
Last Price5.67Feb 17, 2026
Change
-
Bid3.9
Ask4.2
volume0
Intrest145
Last Price0.35Feb 17, 2026
Change
-
Bid0.32
Ask0.4
volume0
Intrest479
Strike
62
62
Last Price5.33Feb 17, 2026
Change
-
Bid4.65
Ask5.65
volume0
Intrest98
Last Price0.27Feb 17, 2026
Change
-
Bid0.21
Ask0.37
volume0
Intrest334
Strike
63
63
Last Price6.82Feb 17, 2026
Change
-
Bid5.3
Ask7.05
volume0
Intrest72
Last Price0.16Feb 17, 2026
Change
-
Bid0.14
Ask0.28
volume0
Intrest552
Strike
64
64
Last Price6.53Feb 13, 2026
Change
-
Bid6.1
Ask7.8
volume0
Intrest66
Last Price0.12Feb 17, 2026
Change
-
Bid0.07
Ask0.2
volume0
Intrest8737
Strike
65
65
Last Price7.98Feb 17, 2026
Change
-
Bid7.1
Ask8.3
volume0
Intrest2037
Last Price0.08Feb 17, 2026
Change
-
Bid0.06
Ask0.45
volume0
Intrest616
Strike
66
66
Last Price4.09Feb 12, 2026
Change
-
Bid7.95
Ask10.3
volume0
Intrest4
Last Price0.08Feb 17, 2026
Change
-
Bid-
Ask0.26
volume0
Intrest609
Strike
67
67
Last Price-
Change
-
Bid8.95
Ask11.3
volume0
Intrest0
Last Price0.02Feb 17, 2026
Change
-
Bid0.01
Ask0.45
volume0
Intrest636
Strike
68
68
Last Price8.15Feb 04, 2026
Change
-
Bid9.9
Ask12.3
volume0
Intrest4
Last Price0.07Feb 17, 2026
Change
-
Bid-
Ask0.06
volume0
Intrest54
Strike
69
69
Last Price-
Change
-
Bid10.85
Ask13.25
volume0
Intrest0
Last Price0.02Feb 17, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest2326
Strike
70
70
Last Price11.3Jan 30, 2026
Change
-
Bid12.1
Ask14.25
volume0
Intrest128
Last Price0.74Feb 17, 2026
Change
-
Bid-
Ask0.09
volume0
Intrest775
Strike
71
71
Last Price8.55Jan 22, 2026
Change
-
Bid12.95
Ask15.25
volume0
Intrest6
Last Price0.05Feb 13, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest54
Strike
72
72
Last Price-
Change
-
Bid12.45
Ask16.45
volume0
Intrest0
Last Price0.21Feb 11, 2026
Change
-
Bid-
Ask0.09
volume0
Intrest46
Strike
73
73
Last Price-
Change
-
Bid13.45
Ask17.45
volume0
Intrest0
Last Price0.08Feb 13, 2026
Change
-
Bid-
Ask0.09
volume0
Intrest16
Strike
74
74
Last Price-
Change
-
Bid14.45
Ask18.5
volume0
Intrest0
Last Price0.1Feb 13, 2026
Change
-
Bid-
Ask0.09
volume0
Intrest2958
Strike
75
75
Last Price12.2Jan 22, 2026
Change
-
Bid16.9
Ask19.45
volume0
Intrest107
Last Price0.02Feb 13, 2026
Change
-
Bid0.01
Ask0.03
volume0
Intrest2754
Strike
80
80
Last Price-
Change
-
Bid21
Ask24.55
volume0
Intrest0
Last Price0.53Feb 12, 2026
Change
-
Bid-
Ask0.53
volume0
Intrest155
Strike
85
85
Last Price25.84Jan 28, 2026
Change
-
Bid26.2
Ask29.5
volume0
Intrest0
Last Price0.12Jan 26, 2026
Change
-
Bid-
Ask0.09
volume0
Intrest194
Strike
90
90
Last Price30.13Feb 04, 2026
Change
-
Bid30.45
Ask34.55
volume0
Intrest0
Last Price0.01Feb 13, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest141
Strike
95
95
Last Price37.58Feb 02, 2026
Change
-
Bid35.45
Ask39.55
volume0
Intrest0
Last Price0.03Jan 23, 2026
Change
-
Bid-
Ask0.09
volume0
Intrest52
Strike
100
100
Last Price37.12Jan 26, 2026
Change
-
Bid40.45
Ask44.65
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved