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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
212527106652


ALC Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

ALC Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

ALC Jun 18, 2026 Exp. - Max Pain @ $77.50

Puts
Calls


ALC Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C0.37+5.71%2310-31ALC260618C00120000
115.00 C0.46+31.43%2110-30ALC260618C00115000
110.00 C0.54-1.82%6210-31ALC260618C00110000
105.00 C0.700%1111-24ALC260618C00105000
100.00 C1.20-26.38%1110-09ALC260618C00100000
95.00 C1.97-5.74%11912-08ALC260618C00095000
90.00 C3.30+32.00%12711-26ALC260618C00090000
87.50 C4.10-6.82%182011-25ALC260618C00087500
85.00 C4.90+2.08%330611-26ALC260618C00085000
82.50 C5.90+18.00%78411-25ALC260618C00082500
80.00 C6.10-10.29%56311-17ALC260618C00080000
77.50 C6.50-16.88%14815611-20ALC260618C00077500
75.00 C8.66+35.31%5911-11ALC260618C00075000
72.50 C11.20+32.54%11612-04ALC260618C00072500
70.00 C14.05+8.91%111111-13ALC260618C00070000
67.50 C11.500%3311-05ALC260618C00067500
65.00 C15.00-5.96%1310-07ALC260618C00065000
60.00 C16.60-3.49%11411-06ALC260618C00060000
55.00 C00%0ALC260618C00055000
50.00 C00%0ALC260618C00050000
47.50 C00%0ALC260618C00047500
45.00 C00%0ALC260618C00045000
42.50 C00%0ALC260618C00042500
40.00 C00%0ALC260618C00040000
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0ALC260618P00120000
115.00 P00%0ALC260618P00115000
110.00 P00%0ALC260618P00110000
105.00 P00%0ALC260618P00105000
100.00 P00%0ALC260618P00100000
95.00 P00%0ALC260618P00095000
90.00 P12.30-25.45%22111-13ALC260618P00090000
87.50 P10.20-27.66%82811-13ALC260618P00087500
85.00 P11.10-22.92%13110-23ALC260618P00085000
82.50 P7.40-37.55%131411-13ALC260618P00082500
80.00 P5.81-25.89%21211-12ALC260618P00080000
77.50 P5.10-1.92%1216111-26ALC260618P00077500
75.00 P4.00-4.76%16411-26ALC260618P00075000
72.50 P3.40-33.33%24711-25ALC260618P00072500
70.00 P2.65-34.57%27511-25ALC260618P00070000
67.50 P4.20+35.92%32410-10ALC260618P00067500
65.00 P2.81-0.71%207211-05ALC260618P00065000
60.00 P1.64+6.49%42110-29ALC260618P00060000
55.00 P1.03+27.16%909110-16ALC260618P00055000
50.00 P0.63+3.28%409110-16ALC260618P00050000
47.50 P0.52+4.00%2010-30ALC260618P00047500
45.00 P0.42+20.00%1110-31ALC260618P00045000
42.50 P0.31-11.43%2311-04ALC260618P00042500
40.00 P0.29-14.71%2210-31ALC260618P00040000


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