Cboe Global Markets

ALC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

ALCON  INC. (alc)

2025-04-21 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
905,608
Last: 
91.38
Change: 
-1.16 (+-1.2694%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALC 85.000
8.24
+0
5.8
8.1
0
0.24
0.7783
0.0308
139
ALC 87.500
4.2
+0
4.3
8.5
0
0.43
0.6982
0.0384
448
ALC 90.000
4
-1
4.1
7
7
0.5
0.5969
0.045
576
ALC 92.500
3.6
+0
2.75
3.2
0
0.36
0.4796
0.0483
162
ALC 95.000
1.69
-0.585
1.7
5
3
0.5
0.3601
0.0466
162
ALC 97.500
1.02
-0.28
0.05
1.25
5
0.27
0.2538
0.0403
147
Fri May 16 2025
Strike
ALC 85.000
ALC 87.500
ALC 90.000
ALC 92.500
ALC 95.000
ALC 97.500
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALC 85.000
1.25
+0
0.2
1.55
0
0.33
-0.2354
0.0312
419
ALC 87.500
1.75
+0
1.15
2.05
0
0.37
-0.3163
0.0384
277
ALC 90.000
2.6
+0
2.4
2.95
0
0.35
-0.4182
0.0447
714
ALC 92.500
4.27
+0.87
1.5
4.1
1
0.23
-0.5339
0.0476
155
ALC 95.000
4.9
+0
4.6
5.6
0
0.31
-0.6516
0.0457
295
ALC 97.500
7.53
+1.23
5.7
7.3
2
0.23
-0.7555
0.0394
109
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.