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
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 Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
54732727266


ALC Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

ALC Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

ALC Nov 21, 2025 Exp. - Max Pain @ $95.00

Puts
Calls


ALC Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C00%0ALC251121C00140000
135.00 C00%0ALC251121C00135000
130.00 C00%0ALC251121C00130000
125.00 C1.050.00%1305-06ALC251121C00125000
120.00 C1.850%1105-05ALC251121C00120000
115.00 C1.60-31.91%1805-13ALC251121C00115000
110.00 C1.20-51.02%14605-14ALC251121C00110000
105.00 C1.70-51.43%12105-14ALC251121C00105000
100.00 C5.20-26.76%344605-13ALC251121C00100000
97.50 C3.40-46.03%42705-14ALC251121C00097500
95.00 C9.60-1.03%1708405-09ALC251121C00095000
92.50 C5.30-42.20%14205-14ALC251121C00092500
90.00 C6.40-54.29%15405-14ALC251121C00090000
87.50 C8.20-18.81%13705-14ALC251121C00087500
85.00 C00%0ALC251121C00085000
82.50 C12.140%151505-14ALC251121C00082500
80.00 C00%0ALC251121C00080000
75.00 C16.38+9.20%2205-14ALC251121C00075000
70.00 C00%0ALC251121C00070000
65.00 C00%0ALC251121C00065000
60.00 C00%0ALC251121C00060000
55.00 C00%0ALC251121C00055000
50.00 C00%0ALC251121C00050000
47.50 C00%0ALC251121C00047500
Puts
StrikePriceChangeVolOILastContract Name
140.00 P00%0ALC251121P00140000
135.00 P00%0ALC251121P00135000
130.00 P00%0ALC251121P00130000
125.00 P00%0ALC251121P00125000
120.00 P00%0ALC251121P00120000
115.00 P00%0ALC251121P00115000
110.00 P00%0ALC251121P00110000
105.00 P00%0ALC251121P00105000
100.00 P9.90+7.61%175505-13ALC251121P00100000
97.50 P8.60+10.26%2513705-13ALC251121P00097500
95.00 P9.90+35.62%112605-14ALC251121P00095000
92.50 P7.00-27.08%38840904-22ALC251121P00092500
90.00 P00%0ALC251121P00090000
87.50 P3.800%3305-13ALC251121P00087500
85.00 P4.50-43.75%519905-14ALC251121P00085000
82.50 P3.90+30.00%3705-14ALC251121P00082500
80.00 P3.10+47.62%1605-14ALC251121P00080000
75.00 P3.30-31.25%32004-09ALC251121P00075000
70.00 P1.20-58.62%101205-14ALC251121P00070000
65.00 P00%0ALC251121P00065000
60.00 P00%0ALC251121P00060000
55.00 P0.400%181804-01ALC251121P00055000
50.00 P0.41-51.76%1105-12ALC251121P00050000
47.50 P00%0ALC251121P00047500


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