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

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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2351,629996509


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 @ $70.00

Puts
Calls


ALC Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C00%0ALC270617C00130000
125.00 C00%0ALC270617C00125000
120.00 C2.05+2.50%2301-06ALC270617C00120000
115.00 C00%0ALC270617C00115000
110.00 C00%0ALC270617C00110000
105.00 C00%0ALC270617C00105000
100.00 C1.61-67.54%21008-20ALC270617C00100000
95.00 C0.89-38.62%92009-11ALC270617C00095000
92.50 C00%0ALC270617C00092500
90.00 C2.90+41.46%114108-12ALC270617C00090000
87.50 C2.85+62.86%23729107-15ALC270617C00087500
85.00 C4.17+98.57%12708-20ALC270617C00085000
82.50 C3.30-55.41%21605-06ALC270617C00082500
80.00 C2.62-41.12%16909-11ALC270617C00080000
77.50 C10.000%3004-02ALC270617C00077500
75.00 C4.20-38.24%103509-10ALC270617C00075000
72.50 C4.200.00%57009-28ALC270617C00072500
70.00 C5.10+0.39%83083209-29ALC270617C00070000
67.50 C9.60+20.00%11809-04ALC270617C00067500
65.00 C6.90-32.35%759709-28ALC270617C00065000
62.50 C11.50-5.74%12909-08ALC270617C00062500
60.00 C10.10+6.65%511709-28ALC270617C00060000
57.50 C13.200%4409-11ALC270617C00057500
55.00 C16.71-7.17%13709-09ALC270617C00055000
50.00 C00%0ALC270617C00050000
47.50 C19.600%3309-17ALC270617C00047500
45.00 C00%0ALC270617C00045000
42.50 C00%0ALC270617C00042500
40.00 C31.700%57009-04ALC270617C00040000
37.50 C30.500%242406-01ALC270617C00037500
35.00 C32.800%212106-01ALC270617C00035000
Puts
StrikePriceChangeVolOILastContract Name
130.00 P00%0ALC270617P00130000
125.00 P00%0ALC270617P00125000
120.00 P00%0ALC270617P00120000
115.00 P00%0ALC270617P00115000
110.00 P00%0ALC270617P00110000
105.00 P00%0ALC270617P00105000
100.00 P00%0ALC270617P00100000
95.00 P00%0ALC270617P00095000
92.50 P00%0ALC270617P00092500
90.00 P25.04-3.69%1109-21ALC270617P00090000
87.50 P00%0ALC270617P00087500
85.00 P11.210%1004-21ALC270617P00085000
82.50 P17.00+17.24%37909-11ALC270617P00082500
80.00 P12.93-10.89%510007-29ALC270617P00080000
77.50 P11.27+3.21%1220107-29ALC270617P00077500
75.00 P11.60+20.33%216509-23ALC270617P00075000
72.50 P8.20-0.36%117807-29ALC270617P00072500
70.00 P8.30+23.51%315007-23ALC270617P00070000
67.50 P5.40+22.73%43609-09ALC270617P00067500
65.00 P5.52+15.00%118609-17ALC270617P00065000
62.50 P2.95+1.72%39709-04ALC270617P00062500
60.00 P2.30+5.50%417508-28ALC270617P00060000
57.50 P2.210%3309-09ALC270617P00057500
55.00 P2.23+6.19%19209-25ALC270617P00055000
50.00 P1.70-12.82%202305-26ALC270617P00050000
47.50 P1.10-15.38%101503-12ALC270617P00047500
45.00 P1.10+4.76%51309-24ALC270617P00045000
42.50 P1.000%101010-08ALC270617P00042500
40.00 P0.750%1109-22ALC270617P00040000
37.50 P0.35+75.00%27809-10ALC270617P00037500
35.00 P0.450.00%1205-15ALC270617P00035000


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