Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ALC
Alcon Inc.
stock NYSE

At Close
May 15, 2025 3:59:54 PM EDT
87.64USD+0.459%(+0.40)2,209,651
87.63Bid   87.68Ask   0.05Spread
Pre-market
May 15, 2025 9:27:30 AM EDT
88.10USD+0.986%(+0.86)1,470
After-hours
May 15, 2025 4:33:30 PM EDT
87.67USD+0.034%(+0.03)778
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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2651,5243,3922,114


ALC Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

ALC Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

ALC Aug 15, 2025 Exp. - Max Pain @ $92.50

Puts
Calls


ALC Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C00%0ALC250815C00135000
130.00 C00%0ALC250815C00130000
125.00 C0.25-16.67%1202-26ALC250815C00125000
120.00 C00%0ALC250815C00120000
115.00 C0.650%1105-06ALC250815C00115000
110.00 C1.300.00%16205-06ALC250815C00110000
105.00 C0.36-73.33%122105-14ALC250815C00105000
100.00 C2.70-15.63%1018205-13ALC250815C00100000
97.50 C1.23-66.76%313905-14ALC250815C00097500
95.00 C2.05-69.85%698705-14ALC250815C00095000
92.50 C2.70-65.82%271205-14ALC250815C00092500
90.00 C4.50-44.85%2511805-14ALC250815C00090000
87.50 C7.80+41.82%910204-10ALC250815C00087500
85.00 C7.40-52.56%6213005-14ALC250815C00085000
82.50 C14.00+10.24%13002-05ALC250815C00082500
80.00 C13.050%3302-19ALC250815C00080000
77.50 C00%0ALC250815C00077500
75.00 C00%0ALC250815C00075000
70.00 C00%0ALC250815C00070000
65.00 C00%0ALC250815C00065000
60.00 C00%0ALC250815C00060000
55.00 C00%0ALC250815C00055000
50.00 C00%0ALC250815C00050000
47.50 C00%0ALC250815C00047500
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0ALC250815P00135000
130.00 P00%0ALC250815P00130000
125.00 P00%0ALC250815P00125000
120.00 P00%0ALC250815P00120000
115.00 P00%0ALC250815P00115000
110.00 P00%0ALC250815P00110000
105.00 P13.50+14.41%105904-22ALC250815P00105000
100.00 P7.90+19.70%2820905-13ALC250815P00100000
97.50 P6.30+16.67%4732405-13ALC250815P00097500
95.00 P4.90+13.95%9825505-13ALC250815P00095000
92.50 P3.90+18.18%15043405-13ALC250815P00092500
90.00 P5.10+82.14%172,11105-14ALC250815P00090000
87.50 P3.80+90.00%941,17805-14ALC250815P00087500
85.00 P2.90+108.63%6939905-14ALC250815P00085000
82.50 P2.00+25.00%5141405-14ALC250815P00082500
80.00 P1.45-29.27%26205-14ALC250815P00080000
77.50 P00%0ALC250815P00077500
75.00 P0.86-28.33%24105-14ALC250815P00075000
70.00 P0.500%101005-14ALC250815P00070000
65.00 P0.300%101005-14ALC250815P00065000
60.00 P00%0ALC250815P00060000
55.00 P00%0ALC250815P00055000
50.00 P00%0ALC250815P00050000
47.50 P00%0ALC250815P00047500


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