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

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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,2361,2443431,511


ALC Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

ALC Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

ALC Dec 19, 2025 Exp. - Max Pain @ $75.00

Puts
Calls


ALC Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
110.00 C00%0ALC251219C00110000
105.00 C00%0ALC251219C00105000
100.00 C00%0ALC251219C00100000
95.00 C0.65+140.74%5611-11ALC251219C00095000
90.00 C0.10-71.43%1211-26ALC251219C00090000
87.50 C0.050%1112-08ALC251219C00087500
85.00 C0.40+5.26%15724712-05ALC251219C00085000
82.50 C0.30-43.40%143312-10ALC251219C00082500
80.00 C0.65-50.00%2655512-11ALC251219C00080000
77.50 C2.12-29.57%131812-11ALC251219C00077500
75.00 C4.30-21.10%276512-08ALC251219C00075000
72.50 C5.40-40.66%215111-21ALC251219C00072500
70.00 C8.90+9.88%1211-14ALC251219C00070000
67.50 C00%0ALC251219C00067500
65.00 C00%0ALC251219C00065000
60.00 C00%0ALC251219C00060000
55.00 C00%0ALC251219C00055000
50.00 C00%0ALC251219C00050000
47.50 C00%0ALC251219C00047500
Puts
StrikePriceChangeVolOILastContract Name
110.00 P00%0ALC251219P00110000
105.00 P00%0ALC251219P00105000
100.00 P00%0ALC251219P00100000
95.00 P15.270%1011-26ALC251219P00095000
90.00 P00%0ALC251219P00090000
87.50 P00%0ALC251219P00087500
85.00 P9.30+31.36%1611-18ALC251219P00085000
82.50 P5.30+55.88%1611-14ALC251219P00082500
80.00 P1.69-13.33%25033112-11ALC251219P00080000
77.50 P0.35-41.67%1042712-10ALC251219P00077500
75.00 P0.33-34.00%1042412-04ALC251219P00075000
72.50 P0.13-48.00%1428812-08ALC251219P00072500
70.00 P0.150.00%124411-28ALC251219P00070000
67.50 P0.02-80.00%28812-08ALC251219P00067500
65.00 P0.06+20.00%13811-28ALC251219P00065000
60.00 P00%0ALC251219P00060000
55.00 P00%0ALC251219P00055000
50.00 P0.06-45.45%1211-17ALC251219P00050000
47.50 P00%0ALC251219P00047500


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