Home Options ALCChain

ALC

Alcon Inc.Close $67.28EOD only

Max Pain

$72.50

Next expiry Jun 18, 2026

Expected Move

±$4.05

6.0% from close

Price Gap

+5.22

Distance to max pain

IV Rank

Low premium

P/C OI

1.31

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects ALC options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

ALC Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	8.00	7.30	8.40	3.70	5	20	50.5%	0.816	0.0278	-0.049	0.050	0.037
62.50	3.75	5.20	6.00	0.00	2	2	40.8%	0.766	0.0395	-0.046	0.058	0.036
65.00	3.88	3.40	3.70	0.58	2	62	31.6%	0.681	0.0596	-0.042	0.068	0.033
67.50	2.00	1.95	2.10	0.70	33	16	28.7%	0.517	0.0733	-0.041	0.076	0.026
70.00	1.03	0.95	1.10	0.38	13	91	28.0%	0.337	0.0688	-0.036	0.069	0.017
72.50	0.40	0.40	0.55	0.20	57	71	28.4%	0.197	0.0516	-0.027	0.053	0.010
75.00	0.20	0.15	0.25	0.00	9	222	28.6%	0.103	0.0330	-0.017	0.034	0.005
77.50	2.30	0.05	0.20	0.00	1	321	32.9%	0.075	0.0226	-0.016	0.027	0.004
80.00	0.13	0.00	0.20	0.00	1	72	38.4%	0.065	0.0174	-0.016	0.024	0.003
82.50	0.08	0.00	0.20	0.00	1	160	43.6%	0.058	0.0140	-0.017	0.022	0.003
85.00	0.68	0.00	0.15	0.00	1	329	45.9%	0.043	0.0105	-0.014	0.017	0.002
87.50	1.45	0.00	0.15	0.00	11	51	50.4%	0.040	0.0089	-0.014	0.016	0.002
90.00	0.08	0.00	0.15	0.00	46	60	54.7%	0.037	0.0078	-0.015	0.015	0.002
92.50	3.10	0.00	0.00	0.00	0	0	25.0%	0.000	0.0000	-0.000	0.000	0.000
95.00	0.45	0.00	0.15	0.00	2	78	56.3%	0.019	0.0043	-0.009	0.009	0.001
100.00	1.40	0.00	0.00	0.00	2	0	25.0%	0.000	0.0000	0.000	0.000	0.000
105.00	0.35	0.10	0.75	0.00	1	2	92.4%	0.059	0.0067	-0.036	0.022	0.003
110.00	0.60	0.00	0.40	0.00	10	10	87.3%	0.031	0.0043	-0.020	0.013	0.002
115.00	0.46	0.30	0.55	0.00	2	1	106.5%	0.052	0.0053	-0.038	0.020	0.002
120.00	0.37	0.00	0.45	0.00	2	3	101.4%	0.031	0.0036	-0.023	0.013	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.20	0.00	0.25	0.00	2	3	92.0%	-0.016	0.0023	-0.012	0.008	-0.001
42.50	0.31	0.00	0.35	0.00	2	3	87.5%	-0.023	0.0033	-0.015	0.010	-0.001
45.00	0.42	0.15	0.75	0.00	1	1	94.5%	-0.049	0.0057	-0.031	0.019	-0.003
47.50	0.52	0.00	0.75	0.00	2	0	80.6%	-0.048	0.0066	-0.026	0.019	-0.003
50.00	0.63	0.00	0.80	0.00	40	91	71.9%	-0.057	0.0084	-0.026	0.022	-0.003
55.00	0.28	0.00	0.20	0.00	20	114	45.0%	-0.047	0.0114	-0.014	0.018	-0.003
57.50	0.22	0.10	0.25	0.00	1	2	38.9%	-0.065	0.0171	-0.016	0.024	-0.004
60.00	0.26	0.15	0.35	-0.02	5	493	33.6%	-0.098	0.0272	-0.018	0.033	-0.005
62.50	0.60	0.40	0.60	0.00	1	31	29.9%	-0.169	0.0445	-0.023	0.048	-0.009
65.00	1.00	0.95	1.15	-0.20	13	423	27.7%	-0.300	0.0662	-0.029	0.066	-0.017
67.50	2.05	1.95	2.10	-1.76	6	52	25.8%	-0.485	0.0815	-0.030	0.076	-0.027
70.00	6.45	3.20	3.60	0.00	12	97	24.8%	-0.686	0.0755	-0.023	0.067	-0.039
72.50	6.62	5.10	5.80	0.00	3	156	28.9%	-0.798	0.0514	-0.020	0.053	-0.047
75.00	3.75	7.10	8.30	0.00	58	7	36.6%	-0.833	0.0360	-0.022	0.047	-0.051
77.50	5.70	9.40	11.00	0.00	2	0	47.9%	-0.830	0.0278	-0.032	0.048	-0.053
80.00	14.70	10.60	14.70	0.00	140	0	76.8%	-0.751	0.0218	-0.072	0.060	-0.052
82.50	7.55	13.10	17.20	0.00	2	0	84.1%	-0.767	0.0192	-0.076	0.058	-0.054
85.00	8.10	5.70	6.30	0.00	13	56	0.0%	-1.000	0.0000	0.010	0.000	-0.067
87.50	7.10	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.010	0.000	-0.069
90.00	15.70	24.20	28.40	0.00	8	0	130.2%	-0.726	0.0135	-0.133	0.063	-0.059

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.