Options Chain for ALCON AG ORD SHS (ALC) - $94.66 as of 9/6/2024 8:12:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 45.40 | 49.30 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 50.00 | 42.90 | 46.80 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 55.00 | 37.60 | 41.80 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 60.00 | 32.70 | 36.80 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 65.00 | 27.70 | 31.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 70.00 | 22.90 | 26.90 | 21.80 | 0.00 | 0.00% | 0 | 3 | 1.58 | 1.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 4:00:03 PM EST |
| 75.00 | 17.80 | 21.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 80.00 | 13.00 | 16.90 | 13.86 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 4:00:03 PM EST |
| 82.50 | 10.50 | 14.40 | 11.76 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 4:00:03 PM EST |
| 85.00 | 7.90 | 11.60 | % | 0 | 0 | 0.77 | 0.99 | 0.01 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 87.50 | 5.70 | 9.50 | 8.66 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.94 | 0.02 | -0.03 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 90.00 | 5.00 | 5.30 | 4.90 | -2.40 | -32.88% | 1 | 120 | 0.61 | 0.87 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 92.50 | 3.00 | 3.20 | 2.99 | -1.79 | -37.45% | 2 | 81 | 0.22 | 0.73 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 95.00 | 1.45 | 1.60 | 1.47 | 0.00 | 0.00% | 0 | 198 | 0.22 | 0.49 | 0.10 | -0.06 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 97.50 | 0.55 | 0.65 | 0.47 | -0.08 | -14.55% | 2 | 199 | 0.21 | 0.25 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 100.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 5 | 438 | 0.21 | 0.10 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 569 | 0.54 | 0.01 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 110.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 105 | 0.37 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 115.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 145 | 0.76 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:03 PM EST |
| 120.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:03 PM EST |
| 125.00 | 0.00 | 0.60 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 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 | 0.65 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.40 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.56 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 4:00:03 PM EST |
| 82.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.01 | 0.01 | -0.02 | 8/21/2024 | 9/6/2024 4:00:03 PM EST |
| 87.50 | 0.10 | 0.20 | 0.20 | +0.10 | +100.00% | 47 | 46 | 0.28 | -0.06 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 90.00 | 0.25 | 0.40 | 0.45 | +0.11 | +32.36% | 41 | 192 | 0.25 | -0.13 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 92.50 | 0.70 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 89 | 0.23 | -0.27 | 0.08 | -0.06 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 95.00 | 1.60 | 1.80 | 0.80 | 0.00 | 0.00% | 0 | 372 | 0.22 | -0.51 | 0.10 | -0.06 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 97.50 | 1.50 | 4.30 | 1.65 | 0.00 | 0.00% | 0 | 326 | 0.50 | -0.75 | 0.08 | -0.05 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 100.00 | 3.30 | 7.30 | 4.32 | 0.00 | 0.00% | 0 | 138 | 0.55 | -0.90 | 0.04 | -0.02 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 105.00 | 8.30 | 12.30 | 10.70 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:03 PM EST |
| 110.00 | 13.40 | 17.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 115.00 | 18.60 | 22.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 120.00 | 23.20 | 27.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 125.00 | 28.30 | 32.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 130.00 | 34.00 | 37.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 135.00 | 38.20 | 42.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |