Options Chain for ALCON AG ORD SHS (ALC) - $78.77 as of 4/29/2024 2:55:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 38.80 | 43.50 | % | 0 | 12 | 3.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 40.00 | 36.70 | 41.00 | % | 0 | 7 | 2.94 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 42.50 | 33.80 | 38.50 | % | 0 | 7 | 2.73 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 45.00 | 31.30 | 36.00 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 47.50 | 29.10 | 33.90 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 50.00 | 26.70 | 31.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 55.00 | 21.70 | 26.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 60.00 | 16.60 | 21.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 62.50 | 14.20 | 19.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 65.00 | 11.60 | 16.50 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 67.50 | 9.30 | 14.00 | 10.40 | 0.00 | 0.00% | 0 | 59 | 1.07 | 0.96 | 0.01 | -0.01 | 2/8/2024 | 4/29/2024 1:58:51 PM EST |
| 70.00 | 6.60 | 11.50 | 8.50 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.92 | 0.02 | -0.03 | 2/8/2024 | 4/29/2024 1:58:51 PM EST |
| 72.50 | 4.40 | 7.00 | % | 0 | 2 | 0.37 | 0.85 | 0.04 | -0.04 | 4/29/2024 1:58:51 PM EST | |||
| 75.00 | 4.40 | 4.80 | 4.46 | 0.00 | 0.00% | 0 | 47 | 0.33 | 0.75 | 0.05 | -0.05 | 4/25/2024 | 4/29/2024 1:58:51 PM EST |
| 77.50 | 2.75 | 2.90 | 3.10 | -1.00 | -24.39% | 23 | 83 | 0.32 | 0.60 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 80.00 | 1.45 | 1.60 | 1.55 | -0.15 | -8.83% | 28 | 157 | 0.31 | 0.42 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 82.50 | 0.65 | 0.80 | 0.75 | -0.45 | -37.50% | 42 | 290 | 0.31 | 0.25 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 85.00 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 305 | 0.30 | 0.13 | 0.04 | -0.03 | 4/25/2024 | 4/29/2024 1:58:51 PM EST |
| 87.50 | 0.05 | 0.20 | 0.15 | -0.10 | -40.00% | 4 | 948 | 0.29 | 0.07 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 90.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 647 | 0.55 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:58:51 PM EST |
| 92.50 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 382 | 0.63 | 0.01 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 1:58:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 122 | 0.70 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 1:58:51 PM EST |
| 97.50 | 0.00 | 5.00 | 0.25 | 0.00 | 0.00% | 0 | 9 | 1.56 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 1:58:51 PM EST |
| 100.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 32 | 0.49 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/29/2024 1:58:51 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 125.00 | 0.00 | 5.00 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 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 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 9 | 1.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/29/2024 1:58:51 PM EST |
| 55.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 4/29/2024 1:58:51 PM EST |
| 60.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 110 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:51 PM EST |
| 62.50 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 23 | 0.87 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 4/29/2024 1:58:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.88 | 0.00 | 0.00% | 0 | 25 | 0.76 | -0.01 | 0.00 | 0.00 | 1/17/2024 | 4/29/2024 1:58:51 PM EST |
| 67.50 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.42 | -0.04 | 0.01 | -0.01 | 3/12/2024 | 4/29/2024 1:58:51 PM EST |
| 70.00 | 0.20 | 1.70 | 0.36 | 0.00 | 0.00% | 0 | 30 | 0.39 | -0.08 | 0.02 | -0.03 | 4/16/2024 | 4/29/2024 1:58:51 PM EST |
| 72.50 | 0.35 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 30 | 0.35 | -0.15 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 1:58:51 PM EST |
| 75.00 | 0.80 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 395 | 0.33 | -0.25 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 1:58:51 PM EST |
| 77.50 | 1.55 | 1.75 | 1.60 | -0.10 | -5.89% | 25 | 170 | 0.32 | -0.40 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 80.00 | 2.75 | 3.00 | 2.35 | -0.70 | -22.96% | 35 | 214 | 0.31 | -0.58 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 82.50 | 4.50 | 4.80 | 4.91 | 0.00 | 0.00% | 0 | 172 | 0.30 | -0.75 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 1:58:51 PM EST |
| 85.00 | 4.10 | 7.90 | 3.90 | 0.00 | 0.00% | 0 | 79 | 0.55 | -0.87 | 0.04 | -0.03 | 4/11/2024 | 4/29/2024 1:58:51 PM EST |
| 87.50 | 6.50 | 11.30 | 5.20 | 0.00 | 0.00% | 0 | 13 | 0.77 | -0.93 | 0.02 | -0.02 | 4/9/2024 | 4/29/2024 1:58:51 PM EST |
| 90.00 | 9.00 | 13.60 | 5.20 | 0.00 | 0.00% | 0 | 13 | 0.87 | -0.98 | 0.01 | -0.01 | 3/7/2024 | 4/29/2024 1:58:51 PM EST |
| 92.50 | 11.50 | 16.20 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 95.00 | 14.00 | 18.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 97.50 | 16.50 | 21.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 100.00 | 19.00 | 23.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 105.00 | 24.00 | 28.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 110.00 | 29.00 | 33.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 115.00 | 34.00 | 38.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 120.00 | 39.00 | 43.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 125.00 | 44.00 | 48.90 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 130.00 | 49.00 | 53.40 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST |