Options Chain for ALCON AG ORD SHS (ALC) - $79.17 as of 11/26/2025 8:02:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 22.90 | 26.70 | 24.80 | % | 0.45 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 60.00 | 18.30 | 21.80 | 20.05 | % | 0.33 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 11/26/2025 4:00:03 PM EST | |||
| 65.00 | 13.70 | 16.90 | 15.30 | % | 0.24 | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.01 | 11/26/2025 4:00:03 PM EST | |||
| 67.50 | 11.60 | 14.00 | 12.80 | % | 0.19 | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.02 | 11/26/2025 4:00:03 PM EST | |||
| 70.00 | 9.70 | 11.20 | 10.45 | 8.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.44 | 0.91 | 0.02 | -0.02 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 72.50 | 7.40 | 8.10 | 7.75 | % | 0.11 | 0 | 0 | 0.27 | 0.85 | 0.03 | -0.03 | 11/26/2025 4:00:03 PM EST | |||
| 75.00 | 5.60 | 6.00 | 5.80 | % | 0.08 | 0 | 0 | 0.25 | 0.76 | 0.04 | -0.03 | 11/26/2025 4:00:03 PM EST | |||
| 77.50 | 3.90 | 4.10 | 4.00 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.23 | 0.64 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 80.00 | 2.50 | 2.65 | 2.58 | 2.65 | +0.15 | +6.00% | 0.03 | 3 | 31 | 0.23 | 0.50 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 82.50 | 1.45 | 1.65 | 1.55 | 1.60 | % | 0.02 | 9 | 0 | 0.23 | 0.36 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST | |
| 85.00 | 0.85 | 1.00 | 0.93 | % | 0.01 | 0 | 0 | 0.23 | 0.24 | 0.05 | -0.02 | 11/26/2025 4:00:03 PM EST | |||
| 90.00 | 0.20 | 0.40 | 0.30 | % | 0.00 | 0 | 0 | 0.24 | 0.08 | 0.02 | -0.01 | 11/26/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.01 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 11/26/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.46 | -0.02 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 67.50 | 0.15 | 0.35 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.30 | -0.05 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 70.00 | 0.30 | 0.45 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.27 | -0.09 | 0.02 | -0.02 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 72.50 | 0.50 | 0.70 | 0.60 | % | 0.01 | 0 | 0 | 0.25 | -0.15 | 0.03 | -0.03 | 11/26/2025 4:00:03 PM EST | |||
| 75.00 | 1.00 | 1.10 | 1.05 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.24 | -0.24 | 0.04 | -0.03 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 77.50 | 1.70 | 1.85 | 1.78 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.23 | -0.36 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 80.00 | 2.75 | 2.95 | 2.85 | 2.45 | % | 0.04 | 21 | 0 | 0.22 | -0.50 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST | |
| 82.50 | 4.20 | 4.50 | 4.35 | % | 0.05 | 0 | 0 | 0.22 | -0.64 | 0.06 | -0.03 | 11/26/2025 4:00:03 PM EST | |||
| 85.00 | 6.00 | 6.40 | 6.20 | % | 0.07 | 0 | 0 | 0.22 | -0.76 | 0.05 | -0.02 | 11/26/2025 4:00:03 PM EST | |||
| 90.00 | 9.70 | 11.20 | 10.45 | % | 0.12 | 0 | 0 | 0.33 | -0.92 | 0.02 | -0.01 | 11/26/2025 4:00:03 PM EST | |||
| 95.00 | 13.70 | 17.50 | 15.60 | % | 0.16 | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 100.00 | 18.70 | 22.50 | 20.60 | % | 0.21 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 105.00 | 23.70 | 27.50 | 25.60 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 110.00 | 28.70 | 32.50 | 30.60 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST |