Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ALC
Alcon Inc.
stock NYSE

At Close
Jul 29, 2026 3:59:59 PM EDT
69.65USD+0.738%(+0.51)3,143,050
59.39Bid   78.81Ask   19.42Spread
Pre-market
Jul 29, 2026 9:26:30 AM EDT
69.11USD-0.043%(-0.03)937
After-hours
Jul 29, 2026 4:10:30 PM EDT
69.65USD0.000%(0.00)1
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4517189111,386


ALC Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

ALC Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

ALC Dec 18, 2026 Exp. - Max Pain @ $72.50

Puts
Calls


ALC Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C00%0ALC261218C00130000
125.00 C00%0ALC261218C00125000
120.00 C00%0ALC261218C00120000
115.00 C00%0ALC261218C00115000
110.00 C00%0ALC261218C00110000
105.00 C00%0ALC261218C00105000
100.00 C0.36-76.00%31205-19ALC261218C00100000
95.00 C0.45-30.77%11607-06ALC261218C00095000
92.50 C3.60-52.00%53803-16ALC261218C00092500
90.00 C0.71+10.94%19507-24ALC261218C00090000
87.50 C1.00-80.08%19507-02ALC261218C00087500
85.00 C6.90-9.21%82011-17ALC261218C00085000
82.50 C1.59-0.63%193207-06ALC261218C00082500
80.00 C1.80-79.78%182907-14ALC261218C00080000
77.50 C2.40+14.29%84107-24ALC261218C00077500
75.00 C3.300.00%173207-06ALC261218C00075000
72.50 C5.00+16.28%110407-16ALC261218C00072500
70.00 C4.90+6.52%620407-24ALC261218C00070000
67.50 C6.50+12.07%1626807-15ALC261218C00067500
65.00 C7.50+8.70%29807-24ALC261218C00065000
62.50 C9.500%282807-06ALC261218C00062500
60.00 C18.800%4310-14ALC261218C00060000
57.50 C00%0ALC261218C00057500
55.00 C00%0ALC261218C00055000
50.00 C00%0ALC261218C00050000
47.50 C20.000%424206-01ALC261218C00047500
45.00 C21.30-38.71%4306-01ALC261218C00045000
42.50 C26.220%2207-21ALC261218C00042500
40.00 C00%0ALC261218C00040000
37.50 C37.950%7705-05ALC261218C00037500
Puts
StrikePriceChangeVolOILastContract Name
130.00 P00%0ALC261218P00130000
125.00 P00%0ALC261218P00125000
120.00 P00%0ALC261218P00120000
115.00 P00%0ALC261218P00115000
110.00 P00%0ALC261218P00110000
105.00 P00%0ALC261218P00105000
100.00 P00%0ALC261218P00100000
95.00 P00%0ALC261218P00095000
92.50 P11.300%181802-27ALC261218P00092500
90.00 P27.15+177.04%15005-12ALC261218P00090000
87.50 P8.500%262602-27ALC261218P00087500
85.00 P17.40+141.67%49107-24ALC261218P00085000
82.50 P15.10+48.04%417507-24ALC261218P00082500
80.00 P13.00-21.07%814707-24ALC261218P00080000
77.50 P11.00+41.03%87907-24ALC261218P00077500
75.00 P9.10+2.25%48107-24ALC261218P00075000
72.50 P7.18-22.80%6013807-15ALC261218P00072500
70.00 P5.70-24.00%110607-06ALC261218P00070000
67.50 P4.53+29.43%62407-15ALC261218P00067500
65.00 P3.60+5.88%413707-24ALC261218P00065000
62.50 P2.61-22.09%183907-15ALC261218P00062500
60.00 P2.00+2.56%113907-21ALC261218P00060000
57.50 P1.50-18.92%15007-22ALC261218P00057500
55.00 P0.92-31.85%116807-13ALC261218P00055000
50.00 P0.55-15.38%213407-24ALC261218P00050000
47.50 P0.55-35.29%5011101-30ALC261218P00047500
45.00 P0.30-40.00%14107-21ALC261218P00045000
42.50 P0.350.00%332505-06ALC261218P00042500
40.00 P0.50-3.85%3515411-06ALC261218P00040000
37.50 P0.35-20.45%26403-13ALC261218P00037500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC