Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
220	580	718	671

ALC Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

ALC Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

ALC Jun 17, 2027 Exp. - Max Pain @ $77.50

Puts

Calls

ALC Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 C	0	0%	0			ALC270617C00130000
125.00 C	0	0%	0			ALC270617C00125000
120.00 C	2.05	+2.50%	2	3	01-06	ALC270617C00120000
115.00 C	0	0%	0			ALC270617C00115000
110.00 C	0	0%	0			ALC270617C00110000
105.00 C	0	0%	0			ALC270617C00105000
100.00 C	4.96	0%	10	10	01-20	ALC270617C00100000
95.00 C	1.45	-67.42%	2	23	05-06	ALC270617C00095000
92.50 C	0	0%	0			ALC270617C00092500
90.00 C	2.05	+20.59%	6	141	05-15	ALC270617C00090000
87.50 C	2.85	+62.86%	237	291	07-15	ALC270617C00087500
85.00 C	2.10	-22.51%	10	27	05-08	ALC270617C00085000
82.50 C	3.30	-55.41%	2	16	05-06	ALC270617C00082500
80.00 C	4.45	+18.35%	4	68	05-21	ALC270617C00080000
77.50 C	10.00	0%	3	0	04-02	ALC270617C00077500
75.00 C	0	0%	0			ALC270617C00075000
72.50 C	0	0%	0			ALC270617C00072500
70.00 C	16.80	0%	1	1	01-20	ALC270617C00070000
67.50 C	8.00	0%	18	18	06-23	ALC270617C00067500
65.00 C	10.40	+0.97%	42	48	06-30	ALC270617C00065000
62.50 C	12.20	0%	28	28	06-09	ALC270617C00062500
60.00 C	13.80	0%	45	45	06-09	ALC270617C00060000
57.50 C	0	0%	0			ALC270617C00057500
55.00 C	18.00	+6.51%	36	36	06-25	ALC270617C00055000
50.00 C	0	0%	0			ALC270617C00050000
47.50 C	0	0%	0			ALC270617C00047500
45.00 C	0	0%	0			ALC270617C00045000
42.50 C	0	0%	0			ALC270617C00042500
40.00 C	0	0%	0			ALC270617C00040000
37.50 C	30.50	0%	24	24	06-01	ALC270617C00037500
35.00 C	32.80	0%	21	21	06-01	ALC270617C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 P	0	0%	0			ALC270617P00130000
125.00 P	0	0%	0			ALC270617P00125000
120.00 P	0	0%	0			ALC270617P00120000
115.00 P	0	0%	0			ALC270617P00115000
110.00 P	0	0%	0			ALC270617P00110000
105.00 P	0	0%	0			ALC270617P00105000
100.00 P	0	0%	0			ALC270617P00100000
95.00 P	0	0%	0			ALC270617P00095000
92.50 P	0	0%	0			ALC270617P00092500
90.00 P	26.00	+47.39%	1	1	05-14	ALC270617P00090000
87.50 P	0	0%	0			ALC270617P00087500
85.00 P	11.21	0%	1	0	04-21	ALC270617P00085000
82.50 P	16.60	+12.85%	23	62	07-21	ALC270617P00082500
80.00 P	14.51	+13.27%	5	98	07-21	ALC270617P00080000
77.50 P	10.92	-9.75%	2	189	07-16	ALC270617P00077500
75.00 P	11.20	+12.00%	3	151	07-22	ALC270617P00075000
72.50 P	8.23	-8.56%	12	67	07-20	ALC270617P00072500
70.00 P	8.30	+23.51%	3	150	07-23	ALC270617P00070000
67.50 P	6.40	-7.25%	2	31	06-25	ALC270617P00067500
65.00 P	4.80	-15.79%	2	185	07-17	ALC270617P00065000
62.50 P	4.30	-12.24%	2	82	07-15	ALC270617P00062500
60.00 P	3.50	-7.89%	2	161	07-15	ALC270617P00060000
57.50 P	0	0%	0			ALC270617P00057500
55.00 P	1.85	-32.48%	12	79	07-17	ALC270617P00055000
50.00 P	1.70	-12.82%	20	23	05-26	ALC270617P00050000
47.50 P	1.10	-15.38%	10	15	03-12	ALC270617P00047500
45.00 P	1.10	+4.76%	5	13	09-24	ALC270617P00045000
42.50 P	1.00	0%	10	10	10-08	ALC270617P00042500
40.00 P	0.75	0%	1	1	09-22	ALC270617P00040000
37.50 P	0.62	-7.46%	3	69	06-01	ALC270617P00037500
35.00 P	0.45	0.00%	1	2	05-15	ALC270617P00035000

Share