Options Chain for ALCON AG ORD SHS (ALC) - $85.43 as of 11/20/2024 7:42:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 33.80 | 37.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 55.00 | 28.80 | 32.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 60.00 | 23.90 | 27.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 65.00 | 18.90 | 22.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 70.00 | 15.30 | 17.90 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 75.00 | 9.20 | 13.00 | 10.26 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.95 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 77.50 | 6.90 | 10.30 | % | 0 | 0 | 0.54 | 0.91 | 0.02 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 80.00 | 4.60 | 8.70 | 6.91 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.85 | 0.04 | -0.03 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 82.50 | 4.10 | 4.40 | 5.10 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.75 | 0.06 | -0.04 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 85.00 | 2.45 | 2.65 | 2.31 | -0.14 | -5.72% | 10 | 84 | 0.22 | 0.58 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 87.50 | 1.25 | 1.45 | 1.20 | -0.20 | -14.29% | 1 | 198 | 0.21 | 0.38 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 90.00 | 0.60 | 0.70 | 0.60 | -0.12 | -16.67% | 12 | 243 | 0.21 | 0.22 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 92.50 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 132 | 0.21 | 0.10 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 95.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 243 | 0.21 | 0.04 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 97.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 44 | 0.30 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | -0.01 | -9.10% | 2 | 27 | 0.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 105.00 | 0.00 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 110.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.50 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 120.00 | 0.00 | 0.90 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 125.00 | 0.00 | 0.70 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 130.00 | 0.00 | 1.00 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 135.00 | 0.00 | 1.00 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 140.00 | 0.00 | 1.00 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:41 PM EST |
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 75.00 | 0.05 | 0.30 | % | 0 | 0 | 0.30 | -0.05 | 0.01 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 77.50 | 0.15 | 0.30 | % | 0 | 0 | 0.26 | -0.09 | 0.02 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 80.00 | 0.35 | 0.55 | 0.55 | -0.11 | -16.67% | 10 | 60 | 0.24 | -0.15 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 82.50 | 0.80 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 312 | 0.28 | -0.25 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 85.00 | 1.55 | 1.75 | 1.92 | -0.08 | -4.00% | 10 | 96 | 0.21 | -0.42 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 87.50 | 1.30 | 3.10 | 3.98 | 0.00 | 0.00% | 0 | 165 | 0.12 | -0.62 | 0.08 | -0.04 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 90.00 | 4.00 | 5.00 | 3.57 | 0.00 | 0.00% | 0 | 93 | 0.16 | -0.78 | 0.06 | -0.03 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 92.50 | 5.90 | 8.70 | 5.40 | 0.00 | 0.00% | 0 | 143 | 0.46 | -0.90 | 0.04 | -0.02 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 95.00 | 7.90 | 11.40 | 4.10 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.96 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 97.50 | 10.40 | 13.00 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.99 | 0.01 | 0.00 | 10/28/2024 | 11/20/2024 3:59:41 PM EST |
| 100.00 | 13.30 | 16.50 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:41 PM EST |
| 105.00 | 17.90 | 21.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 110.00 | 23.20 | 26.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 115.00 | 27.50 | 31.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 120.00 | 32.50 | 36.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 125.00 | 37.50 | 41.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 130.00 | 42.50 | 46.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 135.00 | 47.50 | 51.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 140.00 | 52.10 | 56.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |