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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
74878265


ALC Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

ALC Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

ALC Dec 17, 2027 Exp. - Max Pain @ $85.00

Puts
Calls


ALC Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C00%0ALC271217C00120000
115.00 C00%0ALC271217C00115000
110.00 C00%0ALC271217C00110000
105.00 C00%0ALC271217C00105000
100.00 C00%0ALC271217C00100000
95.00 C00%0ALC271217C00095000
90.00 C00%0ALC271217C00090000
87.50 C00%0ALC271217C00087500
85.00 C11.600%484809-15ALC271217C00085000
82.50 C00%0ALC271217C00082500
80.00 C00%0ALC271217C00080000
77.50 C15.45+12.69%3111-11ALC271217C00077500
75.00 C00%0ALC271217C00075000
72.50 C00%0ALC271217C00072500
70.00 C16.300%5510-31ALC271217C00070000
67.50 C16.800%1110-13ALC271217C00067500
65.00 C00%0ALC271217C00065000
60.00 C00%0ALC271217C00060000
55.00 C00%0ALC271217C00055000
50.00 C00%0ALC271217C00050000
47.50 C00%0ALC271217C00047500
45.00 C00%0ALC271217C00045000
42.50 C00%0ALC271217C00042500
40.00 C00%0ALC271217C00040000
37.50 C00%0ALC271217C00037500
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0ALC271217P00120000
115.00 P00%0ALC271217P00115000
110.00 P00%0ALC271217P00110000
105.00 P00%0ALC271217P00105000
100.00 P00%0ALC271217P00100000
95.00 P00%0ALC271217P00095000
90.00 P00%0ALC271217P00090000
87.50 P17.500%393910-14ALC271217P00087500
85.00 P15.800%393910-14ALC271217P00085000
82.50 P00%0ALC271217P00082500
80.00 P00%0ALC271217P00080000
77.50 P10.40+9.01%5909-24ALC271217P00077500
75.00 P9.25+5.11%31211-11ALC271217P00075000
72.50 P7.90-3.66%39610-08ALC271217P00072500
70.00 P6.90-1.43%254211-24ALC271217P00070000
67.50 P6.620%151510-31ALC271217P00067500
65.00 P4.710%505009-12ALC271217P00065000
60.00 P3.980%5510-09ALC271217P00060000
55.00 P00%0ALC271217P00055000
50.00 P1.850%4409-12ALC271217P00050000
47.50 P00%0ALC271217P00047500
45.00 P1.440%2109-10ALC271217P00045000
42.50 P00%0ALC271217P00042500
40.00 P1.05-4.55%1109-22ALC271217P00040000
37.50 P0.900%303010-14ALC271217P00037500


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