Options Chain for ALCON AG ORD SHS (ALC) - $97.38 as of 3/28/2025 7:12:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 46.60 | 50.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 43.70 | 48.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | 39.10 | 43.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 34.20 | 38.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 29.10 | 32.70 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 24.00 | 28.30 | 23.23 | 0.00 | 0.00% | 0 | 20 | 0.88 | 0.98 | 0.00 | -0.01 | 11/6/2024 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 19.30 | 22.90 | % | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 77.50 | 17.00 | 21.00 | % | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 14.60 | 18.60 | 14.90 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.92 | 0.01 | -0.02 | 11/12/2024 | 3/28/2025 3:59:59 PM EST |
| 82.50 | 12.10 | 15.70 | 8.14 | 0.00 | 0.00% | 0 | 96 | 0.53 | 0.90 | 0.01 | -0.02 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 11.70 | 12.20 | 7.80 | 0.00 | 0.00% | 0 | 35 | 0.33 | 0.87 | 0.02 | -0.03 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 87.50 | 9.40 | 11.30 | 5.30 | 0.00 | 0.00% | 0 | 39 | 0.36 | 0.82 | 0.02 | -0.03 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 7.60 | 8.00 | 7.45 | 0.00 | 0.00% | 0 | 566 | 0.30 | 0.75 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 92.50 | 4.60 | 6.10 | 3.10 | 0.00 | 0.00% | 0 | 76 | 0.24 | 0.67 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 4.30 | 4.60 | 4.70 | 0.00 | 0.00% | 0 | 147 | 0.28 | 0.57 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 97.50 | 3.00 | 3.30 | 3.20 | -0.60 | -15.79% | 27 | 112 | 0.27 | 0.46 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 2.00 | 2.20 | 2.75 | 0.00 | 0.00% | 0 | 84 | 0.26 | 0.36 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 0.80 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 36 | 0.26 | 0.19 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 0.25 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.26 | 0.08 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 115.00 | 0.05 | 0.30 | % | 0 | 0 | 0.27 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.20 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.15 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.15 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.15 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 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 | 0.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 22 | 0.60 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 0.10 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 20 | 0.46 | -0.02 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 0.15 | 0.35 | 1.35 | 0.00 | 0.00% | 0 | 19 | 0.40 | -0.04 | 0.01 | -0.02 | 1/14/2025 | 3/28/2025 3:59:59 PM EST |
| 77.50 | 0.20 | 0.40 | 1.70 | 0.00 | 0.00% | 0 | 15 | 0.37 | -0.06 | 0.01 | -0.02 | 12/12/2024 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 0.30 | 0.45 | 1.70 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.08 | 0.01 | -0.02 | 11/12/2024 | 3/28/2025 3:59:59 PM EST |
| 82.50 | 0.45 | 0.60 | 1.95 | 0.00 | 0.00% | 0 | 87 | 0.33 | -0.10 | 0.01 | -0.02 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 0.65 | 0.85 | 2.50 | 0.00 | 0.00% | 0 | 148 | 0.31 | -0.13 | 0.02 | -0.03 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 87.50 | 1.00 | 1.15 | 0.96 | 0.00 | 0.00% | 0 | 257 | 0.30 | -0.18 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 1.50 | 1.65 | 3.30 | 0.00 | 0.00% | 0 | 552 | 0.29 | -0.25 | 0.03 | -0.03 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 92.50 | 2.20 | 2.40 | 2.10 | -0.70 | -25.00% | 9 | 110 | 0.28 | -0.33 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 3.10 | 3.30 | 3.10 | 0.00 | 0.00% | 145 | 104 | 0.27 | -0.43 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 97.50 | 4.30 | 4.60 | 4.10 | -1.70 | -29.31% | 20 | 8 | 0.26 | -0.54 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 5.70 | 6.10 | 5.70 | +0.60 | +11.77% | 10 | 10 | 0.25 | -0.64 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 9.50 | 11.90 | % | 0 | 0 | 0.33 | -0.81 | 0.03 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 110.00 | 12.20 | 15.90 | % | 0 | 0 | 0.46 | -0.92 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 115.00 | 17.20 | 21.30 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 120.00 | 22.20 | 26.30 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 28.10 | 31.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 32.20 | 35.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 135.00 | 38.00 | 40.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 42.20 | 46.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |