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 May 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7179291347


ALC May 15, 2026 Exp. - Volume by Strike
Puts
Calls

ALC May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

ALC May 15, 2026 Exp. - Max Pain @ $85.00

Puts
Calls


ALC May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115.00 C0.550%191911-04ALC260515C00115000
110.00 C0.750%2212-02ALC260515C00110000
105.00 C0.900%1112-02ALC260515C00105000
100.00 C1.20-11.11%1412-02ALC260515C00100000
95.00 C1.50+3.45%1812-08ALC260515C00095000
90.00 C2.45+11.36%1912-10ALC260515C00090000
87.50 C2.300%2211-20ALC260515C00087500
85.00 C3.70-9.76%48712-11ALC260515C00085000
82.50 C4.80-5.88%74712-11ALC260515C00082500
80.00 C00%0ALC260515C00080000
77.50 C7.60-24.38%4511-25ALC260515C00077500
75.00 C11.29+66.27%2111-12ALC260515C00075000
72.50 C13.19+57.96%1111-12ALC260515C00072500
70.00 C00%0ALC260515C00070000
67.50 C00%0ALC260515C00067500
65.00 C00%0ALC260515C00065000
60.00 C00%0ALC260515C00060000
55.00 C00%0ALC260515C00055000
50.00 C00%0ALC260515C00050000
47.50 C00%0ALC260515C00047500
45.00 C00%0ALC260515C00045000
42.50 C00%0ALC260515C00042500
40.00 C00%0ALC260515C00040000
Puts
StrikePriceChangeVolOILastContract Name
115.00 P00%0ALC260515P00115000
110.00 P00%0ALC260515P00110000
105.00 P00%0ALC260515P00105000
100.00 P00%0ALC260515P00100000
95.00 P00%0ALC260515P00095000
90.00 P00%0ALC260515P00090000
87.50 P00%0ALC260515P00087500
85.00 P8.20-1.20%338212-08ALC260515P00085000
82.50 P8.60+1.18%727811-24ALC260515P00082500
80.00 P6.00-15.49%3913111-25ALC260515P00080000
77.50 P5.80-9.38%138711-24ALC260515P00077500
75.00 P4.60-9.80%86511-24ALC260515P00075000
72.50 P2.70+10.20%12512-10ALC260515P00072500
70.00 P2.20+15.79%18012-04ALC260515P00070000
67.50 P2.55-1.92%11711-21ALC260515P00067500
65.00 P2.00-6.98%36911-21ALC260515P00065000
60.00 P1.68-1.18%2211-12ALC260515P00060000
55.00 P0.950%2210-14ALC260515P00055000
50.00 P00%0ALC260515P00050000
47.50 P00%0ALC260515P00047500
45.00 P00%0ALC260515P00045000
42.50 P00%0ALC260515P00042500
40.00 P00%0ALC260515P00040000


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