$70.50
-1.58-2.19%
At close: Sep 4, 5:00 PM EST
$70.88
0.380.54%
After Hours: Sep 4, 9:27 AM EST
Alcon Inc Option Chain
ALCNYSE
Alcon Options
View Alcon (ALC) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.91
P/C Ratio (OI)
1.11
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid23.8
Ask27.7
volume0
Intrest0
Strike
45
45
Last Price0.13Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid21.3
Ask25.2
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid20.2
Ask21.3
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid15.1
Ask16.3
volume0
Intrest0
Strike
55
55
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest19
Last Price13.02Sep 02, 2026
Change
-0%
Bid10.3
Ask11.3
volume0
Intrest1
Strike
60
60
Last Price0.06Sep 01, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest4
Last Price-
Change
-
Bid7.8
Ask8.8
volume0
Intrest0
Strike
62.5
62.5
Last Price0.11Sep 01, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest23
Last Price-
Change
-
Bid5.3
Ask6.3
volume0
Intrest0
Strike
65
65
Last Price0.25Aug 17, 2026
Change
-0%
Bid0.05
Ask0.2
volume0
Intrest28
Last Price5.16Aug 31, 2026
Change
-0%
Bid3.3
Ask3.9
volume0
Intrest201
Strike
67.5
67.5
Last Price0.23Sep 01, 2026
Change
-0%
Bid0.25
Ask0.4
volume0
Intrest27
Last Price5Aug 18, 2026
Change
-0%
Bid1.55
Ask1.75
volume0
Intrest12
Strike
70
70
Last Price0.9Sep 04, 2026
Change
0.2538.46%
Bid0.9
Ask1.05
volume23
Intrest221
Last Price0.7Sep 04, 2026
Change
1.0159.06%
Bid0.5
Ask0.7
volume27
Intrest152
Strike
72.5
72.5
Last Price2.28Sep 04, 2026
Change
1.0483.87%
Bid2.2
Ask2.6
volume1
Intrest412
Last Price0.2Sep 04, 2026
Change
0.466.67%
Bid0.1
Ask0.25
volume11
Intrest341
Strike
75
75
Last Price3.05Aug 26, 2026
Change
-0%
Bid4.1
Ask4.7
volume0
Intrest239
Last Price0.15Sep 02, 2026
Change
-0%
Bid0.05
Ask0.2
volume0
Intrest90
Strike
77.5
77.5
Last Price5.05Aug 26, 2026
Change
-0%
Bid6.4
Ask7.1
volume0
Intrest88
Last Price0.06Aug 28, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest151
Strike
80
80
Last Price-
Change
-
Bid8.9
Ask10.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
82.5
82.5
Last Price-
Change
-
Bid11.3
Ask12.2
volume0
Intrest0
Last Price0.66Aug 10, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest24
Strike
85
85
Last Price-
Change
-
Bid13
Ask15.3
volume0
Intrest0
Last Price0.3Aug 11, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest6
Strike
90
90
Last Price-
Change
-
Bid18
Ask20.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid22.4
Ask26.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid27.4
Ask31.2
volume0
Intrest0
