Options Chain for ALCON AG ORD SHS (ALC) - $75.37 as of 10/8/2025 3:42:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 14.70 | 18.70 | 16.70 | % | 0.28 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 65.00 | 9.80 | 13.40 | 11.60 | % | 0.18 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 67.50 | 7.60 | 10.60 | 9.10 | % | 0.13 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 10/8/2025 2:59:03 PM EST | |||
| 70.00 | 5.50 | 7.90 | 6.70 | % | 0.10 | 0 | 0 | 0.90 | 0.95 | 0.02 | -0.04 | 10/8/2025 2:59:03 PM EST | |||
| 72.50 | 3.30 | 6.40 | 4.85 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.87 | 0.87 | 0.06 | -0.06 | 9/25/2025 | 10/8/2025 2:59:03 PM EST |
| 75.00 | 2.20 | 2.35 | 2.28 | 2.13 | -0.87 | -29.00% | 0.03 | 2 | 31 | 0.26 | 0.69 | 0.11 | -0.08 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 77.50 | 0.85 | 0.90 | 0.88 | 0.85 | +0.15 | +21.43% | 0.01 | 2,051 | 2,230 | 0.26 | 0.39 | 0.12 | -0.07 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 80.00 | 0.20 | 0.30 | 0.25 | 0.35 | +0.15 | +75.00% | 0.00 | 1 | 316 | 0.27 | 0.15 | 0.07 | -0.04 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 82.50 | 0.05 | 0.15 | 0.10 | 0.13 | -0.07 | -35.00% | 0.00 | 3 | 233 | 0.30 | 0.04 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.40 | 0.01 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.48 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:59:03 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.57 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:03 PM EST |
| 92.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:03 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.55 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:59:03 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.76 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:59:03 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:59:03 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:03 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.52 | -0.01 | 0.00 | -0.01 | 9/26/2025 | 10/8/2025 2:59:03 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.35 | -0.05 | 0.02 | -0.04 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 72.50 | 0.15 | 0.25 | 0.20 | 0.30 | -0.04 | -11.77% | 0.00 | 17 | 256 | 0.30 | -0.13 | 0.06 | -0.06 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 75.00 | 0.60 | 0.70 | 0.65 | 0.95 | -0.15 | -13.64% | 0.01 | 88 | 423 | 0.28 | -0.31 | 0.11 | -0.08 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 77.50 | 1.70 | 1.80 | 1.75 | 1.80 | -0.20 | -10.00% | 0.02 | 30 | 1,660 | 0.27 | -0.61 | 0.12 | -0.07 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 80.00 | 3.60 | 3.80 | 3.70 | 3.80 | -0.82 | -17.75% | 0.05 | 1 | 1,555 | 0.29 | -0.85 | 0.07 | -0.04 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 82.50 | 4.60 | 7.50 | 6.05 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.81 | -0.96 | 0.03 | -0.02 | 9/16/2025 | 10/8/2025 2:59:03 PM EST |
| 85.00 | 7.30 | 9.60 | 8.45 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 9/5/2025 | 10/8/2025 2:59:03 PM EST |
| 87.50 | 9.40 | 12.40 | 10.90 | 14.60 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.01 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:03 PM EST |
| 90.00 | 12.00 | 15.40 | 13.70 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:59:03 PM EST |
| 92.50 | 14.00 | 17.90 | 15.95 | 13.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 2:59:03 PM EST |
| 95.00 | 16.70 | 20.40 | 18.55 | % | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 100.00 | 21.50 | 25.40 | 23.45 | 16.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:59:03 PM EST |
| 105.00 | 26.70 | 30.40 | 28.55 | 23.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:59:03 PM EST |
| 110.00 | 31.70 | 35.40 | 33.55 | % | 0.30 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 115.00 | 36.40 | 40.40 | 38.40 | % | 0.33 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 120.00 | 41.30 | 45.40 | 43.35 | % | 0.36 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 125.00 | 46.40 | 50.40 | 48.40 | % | 0.39 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST |