Options Chain for ALCON AG ORD SHS (ALC) - $90.15 as of 7/29/2025 3:02:20 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 29.90 | 34.10 | 32.00 | % | 0.53 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 65.00 | 24.90 | 28.80 | 26.85 | % | 0.41 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 70.00 | 20.00 | 24.30 | 22.15 | % | 0.32 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 75.00 | 15.60 | 19.10 | 17.35 | % | 0.23 | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.03 | 7/29/2025 1:58:56 PM EST | |||
| 77.50 | 14.80 | 15.10 | 14.95 | % | 0.19 | 0 | 0 | 0.33 | 0.90 | 0.01 | -0.03 | 7/29/2025 1:58:56 PM EST | |||
| 80.00 | 10.90 | 13.90 | 12.40 | % | 0.15 | 0 | 0 | 0.48 | 0.86 | 0.02 | -0.03 | 7/29/2025 1:58:56 PM EST | |||
| 82.50 | 10.30 | 10.70 | 10.50 | % | 0.13 | 0 | 0 | 0.31 | 0.82 | 0.02 | -0.04 | 7/29/2025 1:58:56 PM EST | |||
| 85.00 | 8.30 | 8.60 | 8.45 | % | 0.10 | 0 | 0 | 0.30 | 0.76 | 0.03 | -0.04 | 7/29/2025 1:58:56 PM EST | |||
| 87.50 | 6.50 | 6.80 | 6.65 | 4.17 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.29 | 0.69 | 0.03 | -0.04 | 7/22/2025 | 7/29/2025 1:58:56 PM EST |
| 90.00 | 4.90 | 5.10 | 5.00 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.28 | 0.60 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 92.50 | 3.50 | 3.70 | 3.60 | 3.50 | +0.50 | +16.67% | 0.04 | 1 | 15 | 0.28 | 0.50 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 95.00 | 2.45 | 2.55 | 2.50 | 2.48 | +0.48 | +24.00% | 0.03 | 4 | 21 | 0.27 | 0.40 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 97.50 | 1.65 | 1.80 | 1.73 | 1.65 | -0.10 | -5.72% | 0.02 | 1 | 7 | 0.27 | 0.30 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 100.00 | 1.00 | 1.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.27 | 0.21 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 105.00 | 0.35 | 0.55 | 0.45 | % | 0.00 | 0 | 0 | 0.27 | 0.10 | 0.02 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.01 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 125.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 65.00 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 70.00 | 0.10 | 0.45 | 0.28 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 75.00 | 0.30 | 0.45 | 0.38 | % | 0.01 | 0 | 0 | 0.37 | -0.07 | 0.01 | -0.03 | 7/29/2025 1:58:56 PM EST | |||
| 77.50 | 0.40 | 0.70 | 0.55 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.10 | 0.01 | -0.03 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 80.00 | 0.60 | 0.80 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 621 | 0.33 | -0.14 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 82.50 | 0.90 | 1.10 | 1.00 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.31 | -0.18 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 85.00 | 1.40 | 1.55 | 1.48 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.30 | -0.24 | 0.03 | -0.04 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 87.50 | 2.00 | 2.20 | 2.10 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.29 | -0.31 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 90.00 | 2.90 | 3.10 | 3.00 | 3.15 | 0.00 | 0.00% | 0.03 | 0 | 2,131 | 0.29 | -0.40 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 92.50 | 4.00 | 4.20 | 4.10 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.28 | -0.50 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 95.00 | 5.40 | 5.60 | 5.50 | 5.50 | -0.45 | -7.57% | 0.06 | 33 | 14 | 0.27 | -0.60 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 97.50 | 7.10 | 7.40 | 7.25 | 7.35 | -0.30 | -3.93% | 0.07 | 4 | 2 | 0.27 | -0.70 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 100.00 | 9.00 | 9.30 | 9.15 | % | 0.09 | 0 | 0 | 0.27 | -0.79 | 0.03 | -0.03 | 7/29/2025 1:58:56 PM EST | |||
| 105.00 | 13.50 | 13.80 | 13.65 | % | 0.13 | 0 | 0 | 0.48 | -0.90 | 0.02 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 110.00 | 16.40 | 20.70 | 18.55 | % | 0.17 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 115.00 | 21.40 | 25.70 | 23.55 | % | 0.20 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 120.00 | 26.40 | 30.70 | 28.55 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 125.00 | 31.40 | 35.70 | 33.55 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 130.00 | 37.40 | 40.70 | 39.05 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST |