Options Chain for ALCON AG ORD SHS (ALC) - $98.30 as of 5/5/2025 7:25:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 35.50 | 39.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 30.60 | 34.80 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 25.70 | 29.80 | % | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 21.00 | 24.90 | % | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 16.00 | 20.20 | % | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 82.50 | 14.60 | 17.30 | % | 0 | 0 | 0.55 | 0.90 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 11.50 | 15.40 | % | 0 | 0 | 0.33 | 0.88 | 0.02 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 87.50 | 10.20 | 11.40 | % | 0 | 0 | 0.27 | 0.84 | 0.02 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 8.70 | 9.50 | 9.01 | +2.31 | +34.48% | 12 | 313 | 0.30 | 0.79 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 92.50 | 6.80 | 7.40 | 5.20 | 0.00 | 0.00% | 0 | 61 | 0.29 | 0.72 | 0.03 | -0.04 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 5.10 | 6.00 | 5.20 | 0.00 | 0.00% | 0 | 316 | 0.29 | 0.63 | 0.04 | -0.04 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 97.50 | 3.70 | 4.10 | 4.20 | +0.70 | +20.00% | 39 | 85 | 0.27 | 0.53 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 2.55 | 2.80 | 2.91 | +0.51 | +21.25% | 19 | 27 | 0.27 | 0.42 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 1.00 | 1.20 | 1.15 | -0.13 | -10.16% | 20 | 23 | 0.26 | 0.23 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 0.35 | 2.55 | 0.40 | 0.00 | 0.00% | 0 | 28 | 0.41 | 0.11 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 0.05 | 0.55 | % | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.45 | % | 0 | 0 | 0.35 | 0.02 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.35 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.35 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.20 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.40 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 0.10 | 0.55 | % | 0 | 0 | 0.46 | -0.05 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 0.30 | 1.45 | % | 0 | 0 | 0.49 | -0.08 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 82.50 | 0.40 | 1.65 | % | 0 | 0 | 0.45 | -0.10 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 0.60 | 0.95 | % | 0 | 0 | 0.36 | -0.12 | 0.02 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 87.50 | 0.85 | 1.20 | 1.30 | 0.00 | 0.00% | 0 | 49 | 0.34 | -0.16 | 0.02 | -0.04 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 1.20 | 2.00 | 1.10 | 0.00 | 0.00% | 0 | 249 | 0.34 | -0.21 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 92.50 | 1.45 | 2.00 | 2.70 | 0.00 | 0.00% | 0 | 9 | 0.28 | -0.28 | 0.03 | -0.04 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 2.50 | 2.90 | 3.40 | 0.00 | 0.00% | 0 | 171 | 0.29 | -0.37 | 0.04 | -0.04 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 97.50 | 3.60 | 4.00 | 3.70 | +0.30 | +8.83% | 11 | 30 | 0.28 | -0.47 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 4.90 | 5.80 | 4.90 | % | 12 | 0 | 0.29 | -0.58 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 105.00 | 6.60 | 10.40 | 8.60 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.77 | 0.03 | -0.03 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 10.80 | 14.70 | % | 0 | 0 | 0.27 | -0.89 | 0.02 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 115.00 | 15.60 | 19.50 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 20.60 | 24.50 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 125.00 | 25.50 | 29.70 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 130.00 | 30.50 | 34.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 35.50 | 39.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |