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

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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1218071,491458


ALC Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

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

Puts
Calls


ALC Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C00%0ALC271217C00130000
125.00 C00%0ALC271217C00125000
120.00 C00%0ALC271217C00120000
115.00 C00%0ALC271217C00115000
110.00 C00%0ALC271217C00110000
105.00 C3.90-31.58%11604-07ALC271217C00105000
100.00 C4.600%5504-07ALC271217C00100000
95.00 C2.90+13.73%22806-11ALC271217C00095000
92.50 C2.990%404009-11ALC271217C00092500
90.00 C7.40-31.48%32603-23ALC271217C00090000
87.50 C8.200%101003-23ALC271217C00087500
85.00 C3.81-67.16%105806-02ALC271217C00085000
82.50 C14.000%5501-21ALC271217C00082500
80.00 C7.60+6.44%33908-31ALC271217C00080000
77.50 C8.39-2.44%512509-03ALC271217C00077500
75.00 C9.29-3.23%510209-03ALC271217C00075000
72.50 C8.00-23.52%512909-14ALC271217C00072500
70.00 C7.70-35.89%2014409-29ALC271217C00070000
67.50 C8.26-15.63%274109-25ALC271217C00067500
65.00 C16.97+63.17%433908-19ALC271217C00065000
62.50 C11.36-27.13%14609-22ALC271217C00062500
60.00 C13.91-19.13%1309-10ALC271217C00060000
57.50 C14.10+6.02%313209-28ALC271217C00057500
55.00 C17.98-15.19%5609-14ALC271217C00055000
50.00 C19.400%131306-03ALC271217C00050000
47.50 C00%0ALC271217C00047500
45.00 C26.200%3309-09ALC271217C00045000
42.50 C00%0ALC271217C00042500
40.00 C29.200%3309-16ALC271217C00040000
37.50 C00%0ALC271217C00037500
35.00 C35.110%1109-09ALC271217C00035000
32.50 C41.50+25.38%11408-17ALC271217C00032500
Puts
StrikePriceChangeVolOILastContract Name
130.00 P00%0ALC271217P00130000
125.00 P00%0ALC271217P00125000
120.00 P00%0ALC271217P00120000
115.00 P00%0ALC271217P00115000
110.00 P00%0ALC271217P00110000
105.00 P00%0ALC271217P00105000
100.00 P00%0ALC271217P00100000
95.00 P20.000%5502-06ALC271217P00095000
92.50 P00%0ALC271217P00092500
90.00 P00%0ALC271217P00090000
87.50 P13.64-22.06%14004-20ALC271217P00087500
85.00 P16.31-11.93%256609-04ALC271217P00085000
82.50 P18.27-0.38%529509-29ALC271217P00082500
80.00 P16.18+0.43%421109-29ALC271217P00080000
77.50 P14.35+1.06%522609-29ALC271217P00077500
75.00 P12.60+28.44%113109-23ALC271217P00075000
72.50 P9.42-8.54%1016507-29ALC271217P00072500
70.00 P9.36-0.53%59209-29ALC271217P00070000
67.50 P6.80-11.11%29407-16ALC271217P00067500
65.00 P6.98+1.16%416607-09ALC271217P00065000
62.50 P4.10-26.79%2016608-31ALC271217P00062500
60.00 P4.20-5.62%1217107-29ALC271217P00060000
57.50 P3.49+31.70%53009-14ALC271217P00057500
55.00 P3.30-9.59%38107-22ALC271217P00055000
50.00 P2.15+43.33%5507-02ALC271217P00050000
47.50 P2.00-14.89%254606-04ALC271217P00047500
45.00 P1.75+21.53%1105-07ALC271217P00045000
42.50 P00%0ALC271217P00042500
40.00 P1.05-4.55%1109-22ALC271217P00040000
37.50 P0.900%303010-14ALC271217P00037500
35.00 P00%0ALC271217P00035000
32.50 P0.35+16.67%3709-29ALC271217P00032500


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