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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
323891479


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 @ $80.00

Puts
Calls


ALC Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C2.00+0.50%1312-01ALC270617C00120000
115.00 C00%0ALC270617C00115000
110.00 C00%0ALC270617C00110000
105.00 C00%0ALC270617C00105000
100.00 C00%0ALC270617C00100000
95.00 C00%0ALC270617C00095000
90.00 C6.40-14.67%8013311-04ALC270617C00090000
87.50 C7.80+21.31%23710-08ALC270617C00087500
85.00 C00%0ALC270617C00085000
82.50 C10.24+3.23%5510-06ALC270617C00082500
80.00 C10.01+3.20%26011-18ALC270617C00080000
77.50 C00%0ALC270617C00077500
75.00 C00%0ALC270617C00075000
72.50 C00%0ALC270617C00072500
70.00 C00%0ALC270617C00070000
67.50 C00%0ALC270617C00067500
65.00 C17.20-19.25%1311-05ALC270617C00065000
60.00 C00%0ALC270617C00060000
55.00 C00%0ALC270617C00055000
50.00 C00%0ALC270617C00050000
47.50 C00%0ALC270617C00047500
45.00 C00%0ALC270617C00045000
42.50 C00%0ALC270617C00042500
40.00 C00%0ALC270617C00040000
37.50 C00%0ALC270617C00037500
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0ALC270617P00120000
115.00 P00%0ALC270617P00115000
110.00 P00%0ALC270617P00110000
105.00 P00%0ALC270617P00105000
100.00 P00%0ALC270617P00100000
95.00 P00%0ALC270617P00095000
90.00 P17.64+6.27%12511-20ALC270617P00090000
87.50 P00%0ALC270617P00087500
85.00 P00%0ALC270617P00085000
82.50 P11.110%252509-17ALC270617P00082500
80.00 P11.01+6.58%24111-18ALC270617P00080000
77.50 P11.00+25.00%2313610-10ALC270617P00077500
75.00 P7.50+2.74%5510509-16ALC270617P00075000
72.50 P7.20+8.11%54109-24ALC270617P00072500
70.00 P6.71-1.32%54009-29ALC270617P00070000
67.50 P5.600%202009-29ALC270617P00067500
65.00 P4.30-2.49%107010-06ALC270617P00065000
60.00 P2.860%202009-11ALC270617P00060000
55.00 P00%0ALC270617P00055000
50.00 P1.500.00%121809-23ALC270617P00050000
47.50 P1.300%5509-23ALC270617P00047500
45.00 P1.10+4.76%51309-24ALC270617P00045000
42.50 P1.000%101010-08ALC270617P00042500
40.00 P0.750%1109-22ALC270617P00040000
37.50 P00%0ALC270617P00037500


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