Options Chain for ALCON AG ORD SHS (ALC) - $87.32 as of 7/15/2025 10:02:21 AM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
47.50 | 37.50 | 41.60 | 39.55 | % | 0.83 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/14/2025 4:00:03 PM EST | |||
50.00 | 35.00 | 39.10 | 37.05 | % | 0.74 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/14/2025 4:00:03 PM EST | |||
55.00 | 30.00 | 34.10 | 32.05 | % | 0.58 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/14/2025 4:00:03 PM EST | |||
60.00 | 25.00 | 29.20 | 27.10 | % | 0.45 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/14/2025 4:00:03 PM EST | |||
65.00 | 20.40 | 24.20 | 22.30 | % | 0.34 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 7/14/2025 4:00:03 PM EST | |||
70.00 | 15.20 | 19.30 | 17.25 | % | 0.25 | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.02 | 7/14/2025 4:00:03 PM EST | |||
75.00 | 10.60 | 13.90 | 12.25 | % | 0.16 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.03 | 7/14/2025 4:00:03 PM EST | |||
77.50 | 8.20 | 12.00 | 10.10 | 9.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.48 | 0.91 | 0.02 | -0.03 | 6/17/2025 | 7/14/2025 4:00:03 PM EST |
80.00 | 7.40 | 7.80 | 7.60 | 7.75 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.36 | 0.87 | 0.03 | -0.04 | 6/17/2025 | 7/14/2025 4:00:03 PM EST |
82.50 | 5.30 | 5.60 | 5.45 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.26 | 0.80 | 0.04 | -0.04 | 6/17/2025 | 7/14/2025 4:00:03 PM EST |
85.00 | 3.40 | 3.80 | 3.60 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 142 | 0.24 | 0.68 | 0.06 | -0.04 | 7/11/2025 | 7/14/2025 4:00:03 PM EST |
87.50 | 2.10 | 2.30 | 2.20 | 3.04 | 0.00 | 0.00% | 0.03 | 0 | 204 | 0.22 | 0.53 | 0.07 | -0.04 | 7/11/2025 | 7/14/2025 4:00:03 PM EST |
90.00 | 1.15 | 1.30 | 1.23 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.21 | 0.37 | 0.06 | -0.04 | 7/14/2025 | 7/14/2025 4:00:03 PM EST |
92.50 | 0.50 | 0.70 | 0.60 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 739 | 0.22 | 0.23 | 0.05 | -0.03 | 7/11/2025 | 7/14/2025 4:00:03 PM EST |
95.00 | 0.15 | 0.40 | 0.28 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.31 | 0.13 | 0.04 | -0.02 | 7/2/2025 | 7/14/2025 4:00:03 PM EST |
97.50 | 0.05 | 0.25 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.24 | 0.07 | 0.02 | -0.01 | 7/10/2025 | 7/14/2025 4:00:03 PM EST |
100.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.46 | 0.04 | 0.01 | -0.01 | 5/20/2025 | 7/14/2025 4:00:03 PM EST |
105.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.34 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 7/14/2025 4:00:03 PM EST |
110.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.41 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/14/2025 4:00:03 PM EST |
115.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/14/2025 4:00:03 PM EST |
120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/14/2025 4:00:03 PM EST | |||
125.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 7/14/2025 4:00:03 PM EST |
130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/14/2025 4:00:03 PM EST | |||
135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/14/2025 4:00:03 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
47.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/14/2025 4:00:03 PM EST | |||
50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/14/2025 4:00:03 PM EST | |||
55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/14/2025 4:00:03 PM EST | |||
60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/14/2025 4:00:03 PM EST |
65.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/14/2025 4:00:03 PM EST |
70.00 | 0.05 | 0.15 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | -0.03 | 0.01 | -0.02 | 5/14/2025 | 7/14/2025 4:00:03 PM EST |
75.00 | 0.15 | 0.35 | 0.25 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.35 | -0.06 | 0.01 | -0.03 | 5/14/2025 | 7/14/2025 4:00:03 PM EST |
77.50 | 0.30 | 0.50 | 0.40 | % | 0.01 | 0 | 0 | 0.32 | -0.09 | 0.02 | -0.03 | 7/14/2025 4:00:03 PM EST | |||
80.00 | 0.50 | 0.65 | 0.58 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.29 | -0.13 | 0.03 | -0.04 | 7/9/2025 | 7/14/2025 4:00:03 PM EST |
82.50 | 0.85 | 1.05 | 0.95 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 509 | 0.25 | -0.20 | 0.04 | -0.04 | 7/8/2025 | 7/14/2025 4:00:03 PM EST |
85.00 | 1.65 | 1.75 | 1.70 | 1.65 | +0.35 | +26.93% | 0.02 | 561 | 1,282 | 0.24 | -0.32 | 0.06 | -0.04 | 7/15/2025 | 7/14/2025 4:00:03 PM EST |
87.50 | 2.65 | 2.85 | 2.75 | 2.22 | 0.00 | 0.00% | 0.03 | 0 | 2,648 | 0.22 | -0.47 | 0.07 | -0.04 | 7/14/2025 | 7/14/2025 4:00:03 PM EST |
90.00 | 4.00 | 4.40 | 4.20 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 2,171 | 0.22 | -0.63 | 0.06 | -0.04 | 7/14/2025 | 7/14/2025 4:00:03 PM EST |
92.50 | 6.00 | 6.40 | 6.20 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 431 | 0.24 | -0.77 | 0.05 | -0.03 | 7/10/2025 | 7/14/2025 4:00:03 PM EST |
95.00 | 6.30 | 9.80 | 8.05 | 7.62 | 0.00 | 0.00% | 0.08 | 0 | 256 | 0.26 | -0.87 | 0.04 | -0.02 | 7/11/2025 | 7/14/2025 4:00:03 PM EST |
97.50 | 9.60 | 11.70 | 10.65 | 9.95 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.35 | -0.93 | 0.02 | -0.01 | 6/13/2025 | 7/14/2025 4:00:03 PM EST |
100.00 | 11.70 | 14.40 | 13.05 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 5/13/2025 | 7/14/2025 4:00:03 PM EST |
105.00 | 16.10 | 20.20 | 18.15 | 13.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 4/22/2025 | 7/14/2025 4:00:03 PM EST |
110.00 | 21.10 | 25.00 | 23.05 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/14/2025 4:00:03 PM EST | |||
115.00 | 26.10 | 30.20 | 28.15 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/14/2025 4:00:03 PM EST | |||
120.00 | 31.10 | 35.20 | 33.15 | % | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/14/2025 4:00:03 PM EST | |||
125.00 | 36.10 | 40.20 | 38.15 | % | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/14/2025 4:00:03 PM EST | |||
130.00 | 41.10 | 45.20 | 43.15 | % | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/14/2025 4:00:03 PM EST | |||
135.00 | 46.10 | 50.20 | 48.15 | % | 0.36 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/14/2025 4:00:03 PM EST |