Options Chain for ALCON AG ORD SHS (ALC) - $78.77 as of 4/26/2024 8:52:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 39.00 | 43.90 | % | 0 | 12 | 2.87 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 40.00 | 36.50 | 41.40 | % | 0 | 7 | 2.66 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 42.50 | 34.00 | 38.90 | % | 0 | 7 | 2.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 45.00 | 31.50 | 36.40 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 47.50 | 29.00 | 33.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 50.00 | 26.50 | 31.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 55.00 | 21.60 | 26.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 60.00 | 16.70 | 21.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 62.50 | 14.20 | 19.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 65.00 | 11.80 | 16.40 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 67.50 | 10.00 | 13.90 | 10.40 | 0.00 | 0.00% | 0 | 59 | 0.96 | 0.95 | 0.01 | -0.03 | 2/8/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 6.70 | 11.50 | 8.50 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.91 | 0.02 | -0.04 | 2/8/2024 | 4/26/2024 4:00:00 PM EST |
| 72.50 | 4.70 | 9.50 | % | 0 | 2 | 0.80 | 0.85 | 0.03 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 75.00 | 4.50 | 7.00 | 4.46 | 0.00 | 0.00% | 0 | 47 | 0.47 | 0.75 | 0.05 | -0.05 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 77.50 | 2.95 | 3.20 | 4.10 | 0.00 | 0.00% | 0 | 83 | 0.30 | 0.61 | 0.07 | -0.06 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 80.00 | 1.65 | 1.85 | 1.70 | 0.00 | 0.00% | 0 | 173 | 0.30 | 0.44 | 0.07 | -0.05 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 82.50 | 0.80 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 290 | 0.29 | 0.27 | 0.06 | -0.04 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 0.25 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 305 | 0.29 | 0.15 | 0.04 | -0.03 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 87.50 | 0.05 | 0.50 | 0.25 | -0.07 | -21.88% | 1 | 948 | 0.30 | 0.08 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 5.00 | 0.15 | -0.15 | -50.00% | 2 | 647 | 1.18 | 0.04 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 92.50 | 0.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 382 | 0.63 | 0.01 | 0.01 | 0.00 | 3/18/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 122 | 0.70 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:00 PM EST |
| 97.50 | 0.00 | 5.00 | 0.25 | 0.00 | 0.00% | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 32 | 0.72 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 5.00 | % | 0 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 5.00 | % | 0 | 8 | 1.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 5.00 | % | 0 | 10 | 2.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 5.00 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 5.00 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 5.00 | % | 0 | 3 | 3.42 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 42.50 | 0.00 | 5.00 | % | 0 | 9 | 3.19 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 6 | 2.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 47.50 | 0.00 | 4.80 | % | 0 | 6 | 2.71 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 5.00 | 0.27 | 0.00 | 0.00% | 0 | 5 | 2.57 | 0.00 | 0.00 | -0.01 | 2/9/2024 | 4/26/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | -0.01 | 1/23/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 110 | 1.87 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 62.50 | 0.00 | 5.00 | 0.85 | 0.00 | 0.00% | 0 | 23 | 1.70 | 0.00 | 0.00 | -0.01 | 1/23/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 5.00 | 0.88 | 0.00 | 0.00% | 0 | 25 | 1.55 | -0.01 | 0.00 | -0.01 | 1/17/2024 | 4/26/2024 4:00:00 PM EST |
| 67.50 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.05 | 0.01 | -0.03 | 3/12/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 0.20 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 30 | 0.37 | -0.09 | 0.02 | -0.04 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 72.50 | 0.40 | 0.55 | 0.50 | +0.10 | +25.00% | 11 | 30 | 0.34 | -0.15 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 0.85 | 1.00 | 1.00 | +0.35 | +53.85% | 16 | 411 | 0.33 | -0.25 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 77.50 | 1.60 | 1.85 | 1.70 | 0.00 | 0.00% | 0 | 170 | 0.32 | -0.39 | 0.07 | -0.06 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 80.00 | 2.80 | 3.10 | 3.05 | +0.20 | +7.02% | 3 | 215 | 0.31 | -0.56 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 82.50 | 2.30 | 7.00 | 4.91 | +1.11 | +29.22% | 3 | 175 | 0.64 | -0.73 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 4.10 | 8.60 | 3.90 | 0.00 | 0.00% | 0 | 79 | 0.62 | -0.85 | 0.04 | -0.03 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 87.50 | 6.50 | 11.30 | 5.20 | 0.00 | 0.00% | 0 | 13 | 0.74 | -0.92 | 0.02 | -0.02 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 9.00 | 13.50 | 5.20 | 0.00 | 0.00% | 0 | 13 | 0.83 | -0.96 | 0.01 | -0.01 | 3/7/2024 | 4/26/2024 4:00:00 PM EST |
| 92.50 | 11.50 | 16.00 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 14.00 | 18.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 97.50 | 16.50 | 21.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 19.00 | 23.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 105.00 | 23.70 | 28.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 28.70 | 33.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 33.70 | 38.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 38.70 | 43.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 43.70 | 48.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 48.70 | 53.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |