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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2491,4711,436156


ALC Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

ALC Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

ALC Jan 21, 2028 Exp. - Max Pain @ $75.00

Puts
Calls


ALC Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C00%0ALC280121C00130000
125.00 C1.050%2009-02ALC280121C00125000
120.00 C4.800%8802-26ALC280121C00120000
115.00 C2.20-22.81%2304-30ALC280121C00115000
110.00 C0.97-80.52%12009-21ALC280121C00110000
105.00 C1.20-62.50%2709-24ALC280121C00105000
100.00 C3.80+18.75%102108-14ALC280121C00100000
95.00 C3.20+45.45%210005-19ALC280121C00095000
92.50 C2.20-31.03%26709-24ALC280121C00092500
90.00 C6.01+15.58%354408-14ALC280121C00090000
87.50 C2.80-58.08%2909-25ALC280121C00087500
85.00 C4.40-10.20%57909-14ALC280121C00085000
82.50 C5.09-38.60%53009-14ALC280121C00082500
80.00 C6.84+5.88%106007-24ALC280121C00080000
77.50 C7.25-23.12%42209-08ALC280121C00077500
75.00 C6.19-24.05%469209-18ALC280121C00075000
72.50 C7.05+0.28%107509-22ALC280121C00072500
70.00 C12.10+13.08%31509-01ALC280121C00070000
67.50 C7.80-31.03%37409-25ALC280121C00067500
65.00 C10.30-13.45%1014509-22ALC280121C00065000
62.50 C12.81-28.83%14009-10ALC280121C00062500
60.00 C19.75-2.23%110108-24ALC280121C00060000
57.50 C17.200%1106-25ALC280121C00057500
55.00 C17.51-16.22%1309-10ALC280121C00055000
50.00 C24.10+22.34%374706-25ALC280121C00050000
47.50 C24.40+13.49%42806-25ALC280121C00047500
45.00 C27.00+2.27%21609-08ALC280121C00045000
42.50 C00%0ALC280121C00042500
40.00 C00%0ALC280121C00040000
37.50 C29.91-2.89%2309-23ALC280121C00037500
35.00 C31.83-10.59%2609-24ALC280121C00035000
32.50 C34.31+0.62%1409-23ALC280121C00032500
Puts
StrikePriceChangeVolOILastContract Name
130.00 P00%0ALC280121P00130000
125.00 P00%0ALC280121P00125000
120.00 P00%0ALC280121P00120000
115.00 P00%0ALC280121P00115000
110.00 P00%0ALC280121P00110000
105.00 P00%0ALC280121P00105000
100.00 P00%0ALC280121P00100000
95.00 P00%0ALC280121P00095000
92.50 P00%0ALC280121P00092500
90.00 P19.18+1.48%14208-17ALC280121P00090000
87.50 P14.13+2.47%14104-21ALC280121P00087500
85.00 P21.69+56.49%14405-14ALC280121P00085000
82.50 P14.10-12.96%55908-28ALC280121P00082500
80.00 P15.14-3.75%107807-24ALC280121P00080000
77.50 P12.49-8.03%412007-29ALC280121P00077500
75.00 P8.64-18.49%654808-14ALC280121P00075000
72.50 P10.400.00%13209-14ALC280121P00072500
70.00 P8.30-13.54%619507-29ALC280121P00070000
67.50 P7.63+36.25%818009-14ALC280121P00067500
65.00 P7.18+21.08%19709-21ALC280121P00065000
62.50 P5.75-7.26%12109-21ALC280121P00062500
60.00 P3.33-33.40%203708-14ALC280121P00060000
57.50 P2.810%202008-14ALC280121P00057500
55.00 P2.45-35.53%35908-17ALC280121P00055000
50.00 P1.38-47.92%1908-14ALC280121P00050000
47.50 P00%0ALC280121P00047500
45.00 P00%0ALC280121P00045000
42.50 P00%0ALC280121P00042500
40.00 P00%0ALC280121P00040000
37.50 P0.62-43.64%1508-18ALC280121P00037500
35.00 P00%0ALC280121P00035000
32.50 P0.40-20.00%1509-29ALC280121P00032500


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