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

Market Open
May 15, 2025 1:47:12 PM EDT
87.81USD+0.648%(+0.57)1,238,144
87.78Bid   87.83Ask   0.05Spread
Pre-market
May 15, 2025 9:27:30 AM EDT
88.10USD+0.986%(+0.86)1,470
After-hours
May 14, 2025 4:06:30 PM EDT
87.12USD-0.138%(-0.12)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025Jun 20, 2025Jul 18, 2025Aug 15, 2025Nov 21, 2025

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7713,3561,3032,227


ALC May 16, 2025 Exp. - Volume by Strike
Puts
Calls

ALC May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

ALC May 16, 2025 Exp. - Max Pain @ $90.00

Puts
Calls


ALC May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C00%0ALC250516C00140000
135.00 C00%0ALC250516C00135000
130.00 C00%0ALC250516C00130000
125.00 C00%0ALC250516C00125000
120.00 C00%0ALC250516C00120000
115.00 C00%0ALC250516C00115000
110.00 C0.10-9.09%112605-13ALC250516C00110000
105.00 C0.03-66.67%339805-14ALC250516C00105000
100.00 C0.03-88.00%2844405-14ALC250516C00100000
97.50 C0.04-93.22%271,05805-14ALC250516C00097500
95.00 C0.08-94.07%41449405-14ALC250516C00095000
92.50 C0.05-98.08%8218605-14ALC250516C00092500
90.00 C0.30-93.07%2175005-14ALC250516C00090000
87.50 C1.00-84.85%2146405-14ALC250516C00087500
85.00 C3.40-74.42%810705-14ALC250516C00085000
82.50 C10.50+66.67%419504-15ALC250516C00082500
80.00 C18.60+68.33%1305-05ALC250516C00080000
77.50 C00%0ALC250516C00077500
75.00 C13.400%1105-14ALC250516C00075000
70.00 C18.00-25.80%1105-14ALC250516C00070000
65.00 C00%0ALC250516C00065000
60.00 C00%0ALC250516C00060000
55.00 C00%0ALC250516C00055000
50.00 C00%0ALC250516C00050000
47.50 C00%0ALC250516C00047500
Puts
StrikePriceChangeVolOILastContract Name
140.00 P00%0ALC250516P00140000
135.00 P00%0ALC250516P00135000
130.00 P00%0ALC250516P00130000
125.00 P00%0ALC250516P00125000
120.00 P00%0ALC250516P00120000
115.00 P00%0ALC250516P00115000
110.00 P00%0ALC250516P00110000
105.00 P9.10+3.41%1105-01ALC250516P00105000
100.00 P10.40+55.22%1081005-14ALC250516P00100000
97.50 P7.90+75.56%100205-14ALC250516P00097500
95.00 P6.64+136.30%558505-14ALC250516P00095000
92.50 P4.51+185.44%36653105-14ALC250516P00092500
90.00 P2.13+159.76%4467405-14ALC250516P00090000
87.50 P0.61+22.00%35237905-14ALC250516P00087500
85.00 P0.20-20.00%9767105-14ALC250516P00085000
82.50 P0.09-40.00%40143005-14ALC250516P00082500
80.00 P0.10-96.88%35605-12ALC250516P00080000
77.50 P0.05-98.00%127905-13ALC250516P00077500
75.00 P0.05-97.37%153405-13ALC250516P00075000
70.00 P0.03-96.67%12105-13ALC250516P00070000
65.00 P0.58+93.33%12304-09ALC250516P00065000
60.00 P0.10+100.00%11204-02ALC250516P00060000
55.00 P0.050%101003-27ALC250516P00055000
50.00 P0.20+300.00%11204-09ALC250516P00050000
47.50 P00%0ALC250516P00047500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC