Options Chain for ALCON AG ORD SHS (ALC) - $86.00 as of 5/30/2025 6:22:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 24.00 | 28.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 65.00 | 19.10 | 23.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 70.00 | 14.10 | 18.00 | 24.20 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/30/2025 3:59:49 PM EST |
| 75.00 | 9.20 | 13.10 | % | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 80.00 | 4.60 | 8.40 | 6.85 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.85 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 82.50 | 4.30 | 4.80 | 3.95 | -1.00 | -20.21% | 6 | 2 | 0.30 | 0.75 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 85.00 | 2.50 | 2.85 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.59 | 0.08 | -0.05 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 87.50 | 1.20 | 1.65 | 1.95 | 0.00 | 0.00% | 0 | 115 | 0.25 | 0.40 | 0.08 | -0.05 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 90.00 | 0.50 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 883 | 0.24 | 0.23 | 0.06 | -0.04 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 92.50 | 0.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 94 | 0.27 | 0.12 | 0.04 | -0.03 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 868 | 0.35 | 0.05 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 97.50 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 140 | 0.40 | 0.02 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 862 | 0.46 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 49 | 0.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 31 | 0.51 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.20 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 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 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 3:59:49 PM EST |
| 75.00 | 0.05 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.04 | 0.01 | -0.02 | 5/13/2025 | 5/30/2025 3:59:49 PM EST |
| 80.00 | 0.35 | 0.50 | 0.45 | -0.03 | -6.25% | 2 | 25 | 0.28 | -0.15 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 82.50 | 0.65 | 0.85 | 1.04 | 0.00 | 0.00% | 0 | 463 | 0.25 | -0.25 | 0.06 | -0.05 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 85.00 | 0.65 | 1.60 | 1.75 | +0.30 | +20.69% | 3 | 707 | 0.29 | -0.41 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 87.50 | 1.60 | 2.80 | 2.85 | +0.30 | +11.77% | 24 | 2,651 | 0.25 | -0.60 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 90.00 | 4.10 | 4.70 | 4.25 | 0.00 | 0.00% | 0 | 729 | 0.20 | -0.77 | 0.06 | -0.04 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 92.50 | 5.40 | 8.80 | 6.50 | 0.00 | 0.00% | 0 | 964 | 0.57 | -0.88 | 0.04 | -0.03 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 95.00 | 7.80 | 11.20 | 7.40 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.95 | 0.02 | -0.01 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 97.50 | 9.70 | 13.70 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.98 | 0.01 | -0.01 | 5/14/2025 | 5/30/2025 3:59:49 PM EST |
| 100.00 | 12.20 | 16.20 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:49 PM EST |
| 105.00 | 17.20 | 21.20 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:49 PM EST |
| 110.00 | 22.20 | 26.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 115.00 | 27.20 | 31.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 120.00 | 32.20 | 36.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 125.00 | 37.20 | 41.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 130.00 | 42.20 | 46.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 135.00 | 47.20 | 51.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |