Options Chain for ALCON AG ORD SHS (ALC) - $95.77 as of 3/31/2025 3:05:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 33.00 | 37.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 65.00 | 28.00 | 32.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 70.00 | 23.00 | 26.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 75.00 | 18.20 | 22.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 80.00 | 13.20 | 16.60 | % | 0 | 0 | 0.58 | 0.98 | 0.01 | -0.03 | 3/31/2025 4:00:02 PM EST | |||
| 82.50 | 10.80 | 14.00 | % | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.04 | 3/31/2025 4:00:02 PM EST | |||
| 85.00 | 8.30 | 11.90 | 8.45 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.93 | 0.02 | -0.05 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 87.50 | 6.10 | 10.10 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.88 | 0.03 | -0.06 | 3/21/2025 | 3/31/2025 4:00:02 PM EST |
| 90.00 | 5.50 | 5.80 | 6.30 | 0.00 | 0.00% | 0 | 497 | 0.25 | 0.82 | 0.04 | -0.07 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 92.50 | 3.50 | 5.00 | 3.00 | -1.50 | -33.34% | 255 | 2,513 | 0.33 | 0.71 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 95.00 | 2.00 | 2.15 | 1.95 | -0.80 | -29.10% | 109 | 1,203 | 0.23 | 0.54 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 97.50 | 0.95 | 1.05 | 1.00 | -0.50 | -33.34% | 540 | 3,068 | 0.23 | 0.34 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 100.00 | 0.35 | 0.50 | 0.34 | -0.66 | -66.00% | 1 | 42 | 0.23 | 0.19 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 105.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 1 | 6 | 0.27 | 0.04 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.15 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.70 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.70 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.70 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 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 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 80.00 | 0.05 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 22 | 0.44 | -0.02 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 82.50 | 0.05 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 46 | 0.39 | -0.04 | 0.01 | -0.04 | 3/21/2025 | 3/31/2025 4:00:02 PM EST |
| 85.00 | 0.10 | 0.65 | 1.90 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.07 | 0.02 | -0.05 | 3/14/2025 | 3/31/2025 4:00:02 PM EST |
| 87.50 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 70 | 0.31 | -0.12 | 0.03 | -0.06 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 90.00 | 0.50 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 1,808 | 0.29 | -0.18 | 0.04 | -0.07 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 92.50 | 1.00 | 1.20 | 1.40 | +0.55 | +64.71% | 22 | 212 | 0.27 | -0.29 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 95.00 | 1.90 | 2.05 | 2.40 | +0.70 | +41.18% | 9 | 223 | 0.26 | -0.46 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 97.50 | 3.30 | 3.60 | 2.40 | 0.00 | 0.00% | 0 | 22 | 0.26 | -0.66 | 0.07 | -0.06 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 100.00 | 4.50 | 5.60 | 5.90 | +1.30 | +28.27% | 2 | 19 | 0.26 | -0.81 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 105.00 | 8.20 | 12.10 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 110.00 | 14.00 | 17.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 115.00 | 19.50 | 20.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 120.00 | 23.30 | 27.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 125.00 | 28.20 | 32.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 130.00 | 33.20 | 37.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 135.00 | 37.70 | 42.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST |