Options Chain for ALCON AG ORD SHS (ALC) - $91.90 as of 7/25/2025 12:22:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 41.90 | 46.00 | 43.95 | % | 0.93 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 50.00 | 39.40 | 43.50 | 41.45 | % | 0.83 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 55.00 | 34.40 | 38.50 | 36.45 | % | 0.66 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 60.00 | 29.60 | 33.50 | 31.55 | % | 0.53 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 65.00 | 24.70 | 28.60 | 26.65 | % | 0.41 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 70.00 | 19.50 | 23.60 | 21.55 | % | 0.31 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 75.00 | 14.50 | 18.60 | 16.55 | % | 0.22 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:59:01 AM EST | |||
| 77.50 | 13.00 | 15.70 | 14.35 | 9.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.02 | 6/17/2025 | 7/25/2025 11:59:01 AM EST |
| 80.00 | 11.40 | 11.80 | 11.60 | 11.80 | +4.05 | +52.26% | 0.14 | 3 | 6 | 0.39 | 0.95 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 82.50 | 8.20 | 9.80 | 9.00 | 5.93 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.45 | 0.92 | 0.02 | -0.04 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 85.00 | 6.60 | 7.00 | 6.80 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 136 | 0.26 | 0.87 | 0.03 | -0.04 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 87.50 | 4.50 | 4.80 | 4.65 | 5.65 | 0.00 | 0.00% | 0.05 | 0 | 355 | 0.24 | 0.79 | 0.05 | -0.05 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 90.00 | 2.75 | 3.00 | 2.88 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 164 | 0.23 | 0.63 | 0.08 | -0.05 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 92.50 | 1.45 | 1.65 | 1.55 | 1.45 | -0.61 | -29.62% | 0.02 | 1 | 787 | 0.23 | 0.43 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 95.00 | 0.60 | 0.80 | 0.70 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.22 | 0.25 | 0.07 | -0.04 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 97.50 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.22 | 0.13 | 0.04 | -0.03 | 7/10/2025 | 7/25/2025 11:59:01 AM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.23 | 0.08 | 0.03 | -0.02 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.34 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.43 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:59:01 AM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/25/2025 11:59:01 AM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 7/25/2025 11:59:01 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:59:01 AM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/25/2025 11:59:01 AM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.50 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 77.50 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | -0.02 | 0.01 | -0.02 | 7/17/2025 | 7/25/2025 11:59:01 AM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.20 | -57.15% | 0.00 | 1 | 329 | 0.33 | -0.05 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 82.50 | 0.15 | 0.30 | 0.23 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 913 | 0.30 | -0.08 | 0.02 | -0.04 | 7/17/2025 | 7/25/2025 11:59:01 AM EST |
| 85.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,756 | 0.27 | -0.13 | 0.03 | -0.04 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 87.50 | 0.65 | 0.80 | 0.73 | 0.75 | +0.12 | +19.05% | 0.01 | 29 | 2,587 | 0.25 | -0.21 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 90.00 | 1.35 | 1.50 | 1.43 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1,380 | 0.24 | -0.37 | 0.08 | -0.05 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 92.50 | 2.50 | 2.70 | 2.60 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 431 | 0.23 | -0.57 | 0.08 | -0.05 | 7/10/2025 | 7/25/2025 11:59:01 AM EST |
| 95.00 | 4.10 | 4.40 | 4.25 | 7.62 | 0.00 | 0.00% | 0.04 | 0 | 256 | 0.21 | -0.75 | 0.07 | -0.04 | 7/11/2025 | 7/25/2025 11:59:01 AM EST |
| 97.50 | 6.30 | 6.60 | 6.45 | 9.95 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.26 | -0.87 | 0.04 | -0.03 | 6/13/2025 | 7/25/2025 11:59:01 AM EST |
| 100.00 | 7.20 | 9.90 | 8.55 | 7.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.47 | -0.92 | 0.03 | -0.02 | 5/13/2025 | 7/25/2025 11:59:01 AM EST |
| 105.00 | 12.10 | 14.80 | 13.45 | 13.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 4/22/2025 | 7/25/2025 11:59:01 AM EST |
| 110.00 | 16.70 | 20.60 | 18.65 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 115.00 | 21.70 | 25.80 | 23.75 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 120.00 | 26.70 | 30.80 | 28.75 | % | 0.24 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 125.00 | 31.70 | 35.80 | 33.75 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 130.00 | 36.70 | 40.80 | 38.75 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 135.00 | 41.70 | 45.80 | 43.75 | % | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST |