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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
321342021,115


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

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

Puts
Calls

ALC Dec 18, 2026 Exp. - Max Pain @ $82.50

Puts
Calls


ALC Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C00%0ALC261218C00120000
115.00 C00%0ALC261218C00115000
110.00 C00%0ALC261218C00110000
105.00 C00%0ALC261218C00105000
100.00 C00%0ALC261218C00100000
95.00 C4.900%101011-13ALC261218C00095000
90.00 C5.90-10.61%41311-14ALC261218C00090000
87.50 C6.00-10.45%76011-17ALC261218C00087500
85.00 C6.90-9.21%82011-17ALC261218C00085000
82.50 C7.80-10.34%42011-17ALC261218C00082500
80.00 C8.90+5.95%41111-17ALC261218C00080000
77.50 C9.45-25.59%252611-20ALC261218C00077500
75.00 C14.70+48.48%1211-12ALC261218C00075000
72.50 C00%0ALC261218C00072500
70.00 C00%0ALC261218C00070000
67.50 C00%0ALC261218C00067500
65.00 C00%0ALC261218C00065000
60.00 C18.800%4310-14ALC261218C00060000
55.00 C00%0ALC261218C00055000
50.00 C00%0ALC261218C00050000
47.50 C00%0ALC261218C00047500
45.00 C34.75+12.10%1111-11ALC261218C00045000
42.50 C00%0ALC261218C00042500
40.00 C00%0ALC261218C00040000
37.50 C00%0ALC261218C00037500
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0ALC261218P00120000
115.00 P00%0ALC261218P00115000
110.00 P00%0ALC261218P00110000
105.00 P00%0ALC261218P00105000
100.00 P00%0ALC261218P00100000
95.00 P00%0ALC261218P00095000
90.00 P00%0ALC261218P00090000
87.50 P00%0ALC261218P00087500
85.00 P00%0ALC261218P00085000
82.50 P9.40+1.08%11914511-25ALC261218P00082500
80.00 P8.10-23.66%25711-13ALC261218P00080000
77.50 P7.30-23.16%43011-13ALC261218P00077500
75.00 P6.70-4.96%23111-14ALC261218P00075000
72.50 P5.54+16.14%256611-14ALC261218P00072500
70.00 P5.07-1.36%609511-24ALC261218P00070000
67.50 P4.900%181810-14ALC261218P00067500
65.00 P3.50-7.89%2211-24ALC261218P00065000
60.00 P1.900%202012-02ALC261218P00060000
55.00 P1.20-22.58%515512-11ALC261218P00055000
50.00 P1.00-18.03%12813011-24ALC261218P00050000
47.50 P0.85-19.05%506111-24ALC261218P00047500
45.00 P0.650%101011-14ALC261218P00045000
42.50 P0.650.00%528110-15ALC261218P00042500
40.00 P0.50-3.85%3515411-06ALC261218P00040000
37.50 P0.44-4.35%26210-31ALC261218P00037500


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