Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ALC
Alcon Inc.
stock NYSE

At Close
Sep 30, 2026 3:59:59 PM EDT
64.75USD-1.054%(-0.69)1,564,399
56.07Bid   64.90Ask   8.83Spread
Pre-market
Sep 30, 2026 9:26:30 AM EDT
65.25USD-0.290%(-0.19)1,308
After-hours
Sep 30, 2026 4:10:30 PM EDT
64.75USD0.000%(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
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027May 21, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3652,7322,0571,300


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 @ $70.00

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 C0.10-77.78%11609-22ALC261218C00095000
92.50 C3.60-52.00%53803-16ALC261218C00092500
90.00 C0.15-81.25%19609-22ALC261218C00090000
87.50 C1.20+20.00%19608-20ALC261218C00087500
85.00 C1.60-76.81%32308-05ALC261218C00085000
82.50 C0.48-25.00%311109-10ALC261218C00082500
80.00 C0.60-67.39%512909-11ALC261218C00080000
77.50 C1.15+27.78%117909-15ALC261218C00077500
75.00 C0.85-29.17%316009-23ALC261218C00075000
72.50 C1.500.00%10250509-21ALC261218C00072500
70.00 C2.15-46.25%348409-18ALC261218C00070000
67.50 C2.90-30.95%1047109-17ALC261218C00067500
65.00 C4.18-2.79%4041209-22ALC261218C00065000
62.50 C4.80-11.11%518009-25ALC261218C00062500
60.00 C6.30-14.29%34809-25ALC261218C00060000
57.50 C8.30-7.78%11109-28ALC261218C00057500
55.00 C11.30-10.32%142309-18ALC261218C00055000
50.00 C17.500%6609-16ALC261218C00050000
47.50 C19.40-24.81%44609-16ALC261218C00047500
45.00 C21.70+0.93%41009-16ALC261218C00045000
42.50 C26.220%2207-21ALC261218C00042500
40.00 C00%0ALC261218C00040000
37.50 C29.40-6.07%103909-11ALC261218C00037500
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 P20.10+136.47%39109-10ALC261218P00087500
85.00 P19.60+22.50%1219509-17ALC261218P00085000
82.50 P17.30+26.55%24817709-24ALC261218P00082500
80.00 P11.60-10.77%415107-29ALC261218P00080000
77.50 P6.60-5.71%112308-25ALC261218P00077500
75.00 P5.00-9.09%1330108-20ALC261218P00075000
72.50 P8.00+11.58%364809-22ALC261218P00072500
70.00 P6.12+13.33%624009-17ALC261218P00070000
67.50 P3.70+6.94%25709-16ALC261218P00067500
65.00 P3.60+16.13%419609-17ALC261218P00065000
62.50 P2.45+36.11%18309-24ALC261218P00062500
60.00 P1.60+39.13%214709-17ALC261218P00060000
57.50 P1.00-4.76%15509-24ALC261218P00057500
55.00 P0.40-56.52%1818609-08ALC261218P00055000
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