Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 May 15, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Mar 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
382	738	502	1,602

ALC Mar 20, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

ALC Mar 20, 2026 Exp. - Max Pain @ $80.00

Puts

Calls

ALC Mar 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0	0%	0			ALC260320C00120000
115.00 C	0.25	0.00%	2	2	10-27	ALC260320C00115000
110.00 C	0.30	+7.14%	2	3	10-31	ALC260320C00110000
105.00 C	0.44	0.00%	2	3	10-31	ALC260320C00105000
100.00 C	0.70	0%	3	3	09-23	ALC260320C00100000
95.00 C	1.45	-3.33%	4	87	11-12	ALC260320C00095000
90.00 C	1.40	-9.68%	1	201	12-10	ALC260320C00090000
87.50 C	1.73	-11.28%	4	103	12-11	ALC260320C00087500
85.00 C	2.35	+14.63%	5	48	12-11	ALC260320C00085000
82.50 C	3.30	-28.26%	4	127	12-11	ALC260320C00082500
80.00 C	4.40	-27.27%	10	161	12-11	ALC260320C00080000
77.50 C	7.10	-15.68%	70	142	11-13	ALC260320C00077500
75.00 C	6.10	-5.57%	2	119	11-24	ALC260320C00075000
72.50 C	11.39	+67.50%	4	56	11-12	ALC260320C00072500
70.00 C	11.00	+10.00%	1	4	11-11	ALC260320C00070000
67.50 C	9.20	-17.12%	2	18	10-10	ALC260320C00067500
65.00 C	12.55	-12.24%	6	15	10-29	ALC260320C00065000
60.00 C	15.40	-4.35%	3	27	11-07	ALC260320C00060000
55.00 C	21.55	0%	8	1	10-15	ALC260320C00055000
50.00 C	0	0%	0			ALC260320C00050000
47.50 C	0	0%	0			ALC260320C00047500
45.00 C	0	0%	0			ALC260320C00045000
42.50 C	0	0%	0			ALC260320C00042500
40.00 C	0	0%	0			ALC260320C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			ALC260320P00120000
115.00 P	0	0%	0			ALC260320P00115000
110.00 P	0	0%	0			ALC260320P00110000
105.00 P	0	0%	0			ALC260320P00105000
100.00 P	0	0%	0			ALC260320P00100000
95.00 P	0	0%	0			ALC260320P00095000
90.00 P	11.75	-26.56%	8	19	12-02	ALC260320P00090000
87.50 P	13.90	+6.92%	4	1	10-29	ALC260320P00087500
85.00 P	7.10	-2.74%	8	66	12-09	ALC260320P00085000
82.50 P	5.80	-1.69%	8	120	12-08	ALC260320P00082500
80.00 P	4.40	0.00%	5	296	12-09	ALC260320P00080000
77.50 P	3.40	+17.24%	11	270	12-11	ALC260320P00077500
75.00 P	2.45	+6.52%	5	362	12-11	ALC260320P00075000
72.50 P	1.85	-2.63%	1	201	12-01	ALC260320P00072500
70.00 P	1.40	0.00%	1	227	12-04	ALC260320P00070000
67.50 P	2.80	+14.29%	28	212	11-07	ALC260320P00067500
65.00 P	0.75	-60.53%	1	219	11-12	ALC260320P00065000
60.00 P	0.46	-61.67%	1	70	11-12	ALC260320P00060000
55.00 P	0.22	-63.93%	1	15	12-05	ALC260320P00055000
50.00 P	0.17	-59.52%	1	1	12-11	ALC260320P00050000
47.50 P	0.30	-11.76%	2	20	10-30	ALC260320P00047500
45.00 P	0.25	+19.05%	2	3	10-30	ALC260320P00045000
42.50 P	0.24	-4.00%	2	1	10-17	ALC260320P00042500
40.00 P	0.22	+22.22%	2	1	10-13	ALC260320P00040000

Share