Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10251666


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 @ $85.00

Puts
Calls


ALC Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115.00 C00%0ALC280121C00115000
110.00 C00%0ALC280121C00110000
105.00 C00%0ALC280121C00105000
100.00 C6.04+18.43%1211-24ALC280121C00100000
95.00 C00%0ALC280121C00095000
90.00 C00%0ALC280121C00090000
87.50 C10.20+27.50%3311-11ALC280121C00087500
85.00 C00%0ALC280121C00085000
82.50 C00%0ALC280121C00082500
80.00 C11.400%41011-03ALC280121C00080000
77.50 C15.900%3011-26ALC280121C00077500
75.00 C18.60+52.96%1111-12ALC280121C00075000
72.50 C00%0ALC280121C00072500
70.00 C00%0ALC280121C00070000
67.50 C00%0ALC280121C00067500
65.00 C00%0ALC280121C00065000
60.00 C23.21-1.23%310110-15ALC280121C00060000
55.00 C00%0ALC280121C00055000
50.00 C00%0ALC280121C00050000
47.50 C00%0ALC280121C00047500
45.00 C00%0ALC280121C00045000
42.50 C00%0ALC280121C00042500
40.00 C00%0ALC280121C00040000
37.50 C00%0ALC280121C00037500
Puts
StrikePriceChangeVolOILastContract Name
115.00 P00%0ALC280121P00115000
110.00 P00%0ALC280121P00110000
105.00 P00%0ALC280121P00105000
100.00 P00%0ALC280121P00100000
95.00 P00%0ALC280121P00095000
90.00 P15.40-20.21%33911-26ALC280121P00090000
87.50 P17.600%393910-14ALC280121P00087500
85.00 P15.900%393910-14ALC280121P00085000
82.50 P12.50-13.19%34411-14ALC280121P00082500
80.00 P10.900%5509-17ALC280121P00080000
77.50 P11.50+2.68%41111-03ALC280121P00077500
75.00 P10.45+16.63%2210-10ALC280121P00075000
72.50 P00%0ALC280121P00072500
70.00 P7.90+5.33%1210-29ALC280121P00070000
67.50 P00%0ALC280121P00067500
65.00 P00%0ALC280121P00065000
60.00 P00%0ALC280121P00060000
55.00 P2.800%1109-22ALC280121P00055000
50.00 P00%0ALC280121P00050000
47.50 P00%0ALC280121P00047500
45.00 P00%0ALC280121P00045000
42.50 P00%0ALC280121P00042500
40.00 P00%0ALC280121P00040000
37.50 P00%0ALC280121P00037500


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