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)

2025-08-26 15:59:59 ET (Delayed)
Bid: 
81.25
Ask: 
82.01
Vol: 
2,184,127
Last: 
81.45
Change: 
+0.69 (+0.8544%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALC 75.000
0
+0
6.5
7.5
0
0.27
0.889
0.032
0
ALC 77.500
3.3
+0
4.7
5
0
0.26
0.802
0.0524
26
ALC 80.000
2.7
+0
2.85
3
3
0.23
0.6524
0.0763
39
ALC 82.500
1.35
-0.025
1.45
1.55
33
0.22
0.4467
0.0859
1039
ALC 85.000
0.6
-0.05
0.6
0.7
7
0.22
0.2571
0.0692
74
ALC 87.500
0.3
+0
0.25
0.4
0
0.23
0.1372
0.0445
137
Fri Sep 19 2025
Strike
ALC 75.000
ALC 77.500
ALC 80.000
ALC 82.500
ALC 85.000
ALC 87.500
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALC 75.000
0.35
+0
0.25
0.35
0
0.28
-0.1124
0.0324
411
ALC 77.500
0.6
-0.1
0.55
0.65
40
0.25
-0.2006
0.0531
245
ALC 80.000
1.35
-0.05
1.1
1.25
3
0.23
-0.3529
0.0778
1410
ALC 82.500
2.55
-0.075
2.2
2.35
23
0.22
-0.5642
0.0885
2559
ALC 85.000
3.96
+0
3.9
4.1
0
0.22
-0.761
0.0726
2343
ALC 87.500
8.6
+0
6
6.4
0
0.24
-0.8872
0.0494
783
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.