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 Feb 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4631,2129621,298


ALC Feb 20, 2026 Exp. - Volume by Strike
Puts
Calls

ALC Feb 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

ALC Feb 20, 2026 Exp. - Max Pain @ $82.50

Puts
Calls


ALC Feb 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C00%0ALC260220C00130000
125.00 C00%0ALC260220C00125000
120.00 C0.700%1106-23ALC260220C00120000
115.00 C0.700%1107-09ALC260220C00115000
110.00 C0.09-55.00%1911-21ALC260220C00110000
105.00 C0.300.00%34411-11ALC260220C00105000
100.00 C0.34-30.61%22710-30ALC260220C00100000
97.50 C0.47-16.07%21610-28ALC260220C00097500
95.00 C0.41-24.07%21911-26ALC260220C00095000
92.50 C1.20+33.33%13511-12ALC260220C00092500
90.00 C0.80-1.23%37512-01ALC260220C00090000
87.50 C0.85+21.43%724012-11ALC260220C00087500
85.00 C1.65-27.31%222312-08ALC260220C00085000
82.50 C2.15-17.62%4430212-11ALC260220C00082500
80.00 C3.300.00%322012-11ALC260220C00080000
77.50 C6.42+42.67%318812-05ALC260220C00077500
75.00 C6.09-15.18%115912-11ALC260220C00075000
72.50 C5.60-15.15%95211-07ALC260220C00072500
70.00 C10.67+28.55%152111-25ALC260220C00070000
67.50 C8.80-20.00%11911-03ALC260220C00067500
65.00 C12.00+6.19%11911-21ALC260220C00065000
60.00 C00%0ALC260220C00060000
55.00 C00%0ALC260220C00055000
50.00 C32.60-2.40%2208-26ALC260220C00050000
47.50 C35.450%3308-20ALC260220C00047500
Puts
StrikePriceChangeVolOILastContract Name
130.00 P00%0ALC260220P00130000
125.00 P00%0ALC260220P00125000
120.00 P00%0ALC260220P00120000
115.00 P00%0ALC260220P00115000
110.00 P00%0ALC260220P00110000
105.00 P16.60+18.57%7811708-18ALC260220P00105000
100.00 P13.90-7.33%5218108-13ALC260220P00100000
97.50 P12.900%424208-05ALC260220P00097500
95.00 P14.90+7.19%14909-05ALC260220P00095000
92.50 P18.55+28.37%1909-26ALC260220P00092500
90.00 P10.81+2.17%21212-11ALC260220P00090000
87.50 P7.91-8.87%17312-10ALC260220P00087500
85.00 P5.20-37.05%19712-05ALC260220P00085000
82.50 P4.70+20.51%2017212-08ALC260220P00082500
80.00 P3.30+3.12%2325012-11ALC260220P00080000
77.50 P2.200.00%125012-11ALC260220P00077500
75.00 P1.52+6.29%236712-11ALC260220P00075000
72.50 P1.000.00%2719512-11ALC260220P00072500
70.00 P1.500.00%123611-21ALC260220P00070000
67.50 P0.54-48.57%119111-26ALC260220P00067500
65.00 P0.80+50.94%14911-19ALC260220P00065000
60.00 P0.42-27.59%1511-19ALC260220P00060000
55.00 P0.45+21.62%2110-20ALC260220P00055000
50.00 P0.12+20.00%2211-19ALC260220P00050000
47.50 P0.30+20.00%2210-13ALC260220P00047500


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