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
Dec 12, 2025 3:59:54 PM EST
78.81USD+0.063%(+0.05)1,093,862
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 12, 2025 9:25:30 AM EST
78.76USD0.000%(0.00)2,403
After-hours
Dec 11, 2025 4:27:30 PM EST
78.76USD+0.013%(+0.01)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
136051921


ALC Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

ALC Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

ALC Jan 15, 2027 Exp. - Max Pain @ $85.00

Puts
Calls


ALC Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C00%0ALC270115C00120000
115.00 C00%0ALC270115C00115000
110.00 C00%0ALC270115C00110000
105.00 C2.550%959512-09ALC270115C00105000
100.00 C3.12+0.65%1310-24ALC270115C00100000
95.00 C5.200%3311-13ALC270115C00095000
90.00 C6.70+55.81%22811-13ALC270115C00090000
87.50 C6.70-12.99%4511-14ALC270115C00087500
85.00 C8.00-1.23%65046911-25ALC270115C00085000
82.50 C9.000%1111-14ALC270115C00082500
80.00 C10.300%1112-02ALC270115C00080000
77.50 C00%0ALC270115C00077500
75.00 C10.300%2209-29ALC270115C00075000
72.50 C10.630%3310-13ALC270115C00072500
70.00 C00%0ALC270115C00070000
67.50 C13.440%1110-13ALC270115C00067500
65.00 C18.95+18.44%1511-14ALC270115C00065000
60.00 C21.60+5.31%1210-03ALC270115C00060000
55.00 C00%0ALC270115C00055000
50.00 C00%0ALC270115C00050000
47.50 C00%0ALC270115C00047500
45.00 C00%0ALC270115C00045000
42.50 C00%0ALC270115C00042500
40.00 C00%0ALC270115C00040000
37.50 C00%0ALC270115C00037500
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0ALC270115P00120000
115.00 P00%0ALC270115P00115000
110.00 P00%0ALC270115P00110000
105.00 P00%0ALC270115P00105000
100.00 P00%0ALC270115P00100000
95.00 P18.500%191909-10ALC270115P00095000
90.00 P00%0ALC270115P00090000
87.50 P00%0ALC270115P00087500
85.00 P00%0ALC270115P00085000
82.50 P00%0ALC270115P00082500
80.00 P00%0ALC270115P00080000
77.50 P00%0ALC270115P00077500
75.00 P8.50+3.66%1111-07ALC270115P00075000
72.50 P00%0ALC270115P00072500
70.00 P5.65+9.92%1410-01ALC270115P00070000
67.50 P00%0ALC270115P00067500
65.00 P4.01-0.50%1210-01ALC270115P00065000
60.00 P00%0ALC270115P00060000
55.00 P1.91+12.35%1109-25ALC270115P00055000
50.00 P1.350%5510-14ALC270115P00050000
47.50 P00%0ALC270115P00047500
45.00 P00%0ALC270115P00045000
42.50 P0.700%4410-14ALC270115P00042500
40.00 P0.59-4.84%2310-29ALC270115P00040000
37.50 P0.53+6.00%2110-29ALC270115P00037500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC