Options Chain for ALCON AG ORD SHS (ALC) - $73.63 as of 8/24/2026 7:23:55 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 | 18.50 | 19.60 | 19.05 | % | 0.35 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 60.00 | 13.70 | 14.50 | 14.10 | % | 0.23 | 0 | 0 | 0.45 | 0.97 | 0.01 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 65.00 | 9.00 | 9.70 | 9.35 | % | 0.14 | 0 | 0 | 0.26 | 0.90 | 0.02 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 67.50 | 6.90 | 7.40 | 7.15 | % | 0.11 | 0 | 0 | 0.26 | 0.83 | 0.03 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 70.00 | 5.00 | 5.50 | 5.25 | % | 0.07 | 0 | 0 | 0.26 | 0.73 | 0.05 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 72.50 | 3.50 | 3.70 | 3.60 | 3.49 | -0.01 | -0.29% | 0.05 | 1 | 86 | 0.25 | 0.61 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 75.00 | 2.25 | 2.40 | 2.33 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.24 | 0.47 | 0.06 | -0.03 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 77.50 | 1.35 | 1.50 | 1.43 | 1.50 | +0.05 | +3.45% | 0.02 | 2 | 41 | 0.24 | 0.33 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 80.00 | 0.75 | 0.90 | 0.83 | 0.90 | % | 0.01 | 7 | 0 | 0.24 | 0.22 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 82.50 | 0.40 | 0.55 | 0.48 | % | 0.01 | 0 | 0 | 0.25 | 0.14 | 0.03 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 85.00 | 0.25 | 0.40 | 0.33 | % | 0.00 | 0 | 0 | 0.26 | 0.08 | 0.02 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 90.00 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 0 | 0.56 | 0.03 | 0.01 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 60.00 | 0.10 | 0.25 | 0.18 | 0.17 | % | 0.00 | 1 | 0 | 0.33 | -0.03 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 65.00 | 0.30 | 0.45 | 0.38 | 0.39 | -0.06 | -13.34% | 0.01 | 1 | 1 | 0.27 | -0.10 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 67.50 | 0.60 | 0.75 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.26 | -0.17 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 70.00 | 1.15 | 1.25 | 1.20 | % | 0.02 | 0 | 0 | 0.25 | -0.27 | 0.05 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 72.50 | 2.00 | 2.15 | 2.08 | 2.04 | -0.16 | -7.28% | 0.03 | 1 | 102 | 0.25 | -0.39 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 75.00 | 3.20 | 3.40 | 3.30 | 3.20 | -0.30 | -8.58% | 0.04 | 1 | 19 | 0.25 | -0.53 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 77.50 | 4.70 | 5.00 | 4.85 | % | 0.06 | 0 | 0 | 0.24 | -0.67 | 0.05 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 80.00 | 6.60 | 7.10 | 6.85 | % | 0.09 | 0 | 0 | 0.25 | -0.78 | 0.04 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 82.50 | 8.80 | 9.40 | 9.10 | % | 0.11 | 0 | 0 | 0.26 | -0.86 | 0.03 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 85.00 | 11.10 | 11.80 | 11.45 | % | 0.13 | 0 | 0 | 0.36 | -0.92 | 0.02 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 90.00 | 14.30 | 18.30 | 16.30 | % | 0.18 | 0 | 0 | 0.47 | -0.97 | 0.01 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 95.00 | 19.30 | 23.30 | 21.30 | % | 0.22 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 100.00 | 24.30 | 28.30 | 26.30 | % | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 105.00 | 29.30 | 33.30 | 31.30 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 110.00 | 34.30 | 38.30 | 36.30 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST |