Options Chain for ALCON AG ORD SHS (ALC) - $88.54 as of 1/22/2025 9:42:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 39.00 | 43.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 36.80 | 40.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 55.00 | 31.50 | 36.40 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 26.50 | 31.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 22.00 | 26.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 16.50 | 20.60 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 12.80 | 15.20 | 14.10 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.97 | 0.01 | -0.02 | 12/4/2024 | 1/21/2025 3:59:50 PM EST |
| 77.50 | 9.90 | 13.40 | 11.45 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.96 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 7.10 | 10.70 | 6.30 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.92 | 0.02 | -0.03 | 12/30/2024 | 1/21/2025 3:59:50 PM EST |
| 82.50 | 5.40 | 8.10 | 6.65 | 0.00 | 0.00% | 0 | 32 | 0.45 | 0.87 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 4.50 | 4.80 | 4.10 | 0.00 | 0.00% | 0 | 206 | 0.21 | 0.79 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 87.50 | 2.55 | 3.30 | 1.04 | 0.00 | 0.00% | 0 | 334 | 0.20 | 0.64 | 0.08 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 1.40 | 1.55 | 1.10 | 0.00 | 0.00% | 0 | 247 | 0.19 | 0.42 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 92.50 | 0.60 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 36 | 0.18 | 0.24 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 60 | 0.16 | 0.12 | 0.04 | -0.02 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 97.50 | 0.05 | 0.20 | 0.88 | 0.00 | 0.00% | 0 | 183 | 0.19 | 0.05 | 0.02 | -0.01 | 11/27/2024 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 477 | 0.27 | 0.02 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 85 | 0.35 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 54 | 0.42 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 1.35 | 1.14 | 0.00 | 0.00% | 0 | 39 | 0.97 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.80 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.50 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:50 PM EST |
| 75.00 | 0.05 | 0.25 | 0.42 | 0.00 | 0.00% | 0 | 21 | 0.34 | -0.03 | 0.01 | -0.02 | 12/30/2024 | 1/21/2025 3:59:50 PM EST |
| 77.50 | 0.10 | 0.30 | % | 0 | 0 | 0.30 | -0.04 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 0.15 | 0.30 | 1.15 | 0.00 | 0.00% | 0 | 193 | 0.26 | -0.08 | 0.02 | -0.03 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 82.50 | 0.30 | 0.45 | 1.15 | 0.00 | 0.00% | 0 | 49 | 0.23 | -0.13 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 153 | 0.21 | -0.21 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 87.50 | 1.05 | 1.40 | 1.85 | 0.00 | 0.00% | 0 | 260 | 0.18 | -0.36 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 2.20 | 2.75 | 2.85 | 0.00 | 0.00% | 0 | 96 | 0.18 | -0.58 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 92.50 | 3.00 | 5.70 | 8.58 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.76 | 0.06 | -0.03 | 12/13/2024 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 5.10 | 8.60 | 5.90 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.88 | 0.04 | -0.02 | 11/4/2024 | 1/21/2025 3:59:50 PM EST |
| 97.50 | 7.20 | 11.50 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.01 | 10/2/2024 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 9.40 | 14.00 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 9/24/2024 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 14.40 | 19.00 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 19.20 | 24.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 115.00 | 24.60 | 29.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 120.00 | 29.60 | 33.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 125.00 | 34.30 | 39.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 39.20 | 44.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 135.00 | 44.30 | 49.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |