Options Chain for ALCON AG ORD SHS (ALC) - $90.31 as of 2/21/2025 7:42:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 28.80 | 32.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 65.00 | 23.00 | 27.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 70.00 | 19.30 | 22.30 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 14.10 | 17.30 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.96 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 77.50 | 11.40 | 14.10 | % | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 80.00 | 10.60 | 12.90 | 8.90 | 0.00 | 0.00% | 0 | 50 | 0.49 | 0.90 | 0.02 | -0.04 | 1/21/2025 | 2/21/2025 3:59:58 PM EST |
| 82.50 | 8.50 | 11.00 | 7.40 | 0.00 | 0.00% | 0 | 51 | 0.50 | 0.85 | 0.03 | -0.05 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 6.50 | 8.10 | 5.60 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.77 | 0.04 | -0.05 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 87.50 | 4.70 | 6.30 | 5.10 | +0.70 | +15.91% | 6 | 111 | 0.38 | 0.67 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 90.00 | 2.15 | 3.70 | 3.50 | +0.63 | +21.96% | 23 | 65 | 0.26 | 0.55 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 92.50 | 1.10 | 3.30 | 2.20 | +0.60 | +37.50% | 3,150 | 267 | 0.30 | 0.42 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 95.00 | 1.20 | 1.60 | 1.40 | +0.45 | +47.37% | 31 | 92 | 0.30 | 0.30 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 97.50 | 0.60 | 0.95 | 0.66 | +0.11 | +20.00% | 5 | 18 | 0.29 | 0.20 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 100.00 | 0.25 | 0.55 | 0.22 | 0.00 | 0.00% | 0 | 9 | 0.29 | 0.12 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.35 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 0.05 | 0.45 | 0.25 | % | 10 | 0 | 0.41 | -0.04 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 77.50 | 0.15 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.07 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 0.30 | 0.70 | 0.51 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.10 | 0.02 | -0.04 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 82.50 | 0.60 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 17 | 0.35 | -0.15 | 0.03 | -0.05 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 1.05 | 1.35 | 1.15 | -0.45 | -28.13% | 2,088 | 34 | 0.34 | -0.23 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 87.50 | 1.75 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 16 | 0.33 | -0.33 | 0.05 | -0.06 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 90.00 | 2.70 | 3.00 | 2.85 | -0.45 | -13.64% | 18 | 54 | 0.32 | -0.45 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 92.50 | 2.60 | 4.40 | 4.30 | -0.20 | -4.45% | 18 | 44 | 0.24 | -0.58 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 95.00 | 5.50 | 8.50 | 5.70 | -0.42 | -6.87% | 21 | 61 | 0.30 | -0.70 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 97.50 | 5.80 | 8.00 | 7.60 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.80 | 0.04 | -0.04 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 100.00 | 8.90 | 12.00 | % | 0 | 0 | 0.59 | -0.88 | 0.03 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 105.00 | 13.40 | 16.80 | % | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 110.00 | 17.70 | 22.00 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 115.00 | 23.00 | 27.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 120.00 | 27.90 | 31.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 125.00 | 32.90 | 36.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |