Options Chain for ALCON AG ORD SHS (ALC) - $80.17 as of 12/26/2025 5:53:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 31.10 | 35.20 | 33.15 | 35.45 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 12/26/2025 4:00:02 PM EST |
| 50.00 | 28.60 | 32.70 | 30.65 | 32.60 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 12/26/2025 4:00:02 PM EST |
| 55.00 | 23.70 | 27.60 | 25.65 | % | 0.47 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 60.00 | 18.70 | 22.80 | 20.75 | % | 0.35 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 65.00 | 14.30 | 17.30 | 15.80 | 12.00 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.61 | 0.98 | 0.01 | -0.01 | 11/21/2025 | 12/26/2025 4:00:02 PM EST |
| 67.50 | 12.30 | 14.70 | 13.50 | 8.80 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.52 | 0.96 | 0.01 | -0.01 | 11/3/2025 | 12/26/2025 4:00:02 PM EST |
| 70.00 | 10.20 | 12.10 | 11.15 | 10.67 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.44 | 0.92 | 0.02 | -0.02 | 11/25/2025 | 12/26/2025 4:00:02 PM EST |
| 72.50 | 8.70 | 9.00 | 8.85 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 52 | 0.26 | 0.86 | 0.03 | -0.02 | 11/7/2025 | 12/26/2025 4:00:02 PM EST |
| 75.00 | 6.50 | 7.10 | 6.80 | 6.09 | 0.00 | 0.00% | 0.09 | 0 | 159 | 0.25 | 0.79 | 0.04 | -0.03 | 12/11/2025 | 12/26/2025 4:00:02 PM EST |
| 77.50 | 4.60 | 5.20 | 4.90 | 6.42 | 0.00 | 0.00% | 0.06 | 0 | 188 | 0.24 | 0.69 | 0.05 | -0.03 | 12/5/2025 | 12/26/2025 4:00:02 PM EST |
| 80.00 | 3.10 | 3.70 | 3.40 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 218 | 0.24 | 0.56 | 0.05 | -0.03 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 82.50 | 1.95 | 2.45 | 2.20 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 540 | 0.23 | 0.43 | 0.05 | -0.03 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 85.00 | 1.15 | 1.60 | 1.38 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 244 | 0.23 | 0.31 | 0.05 | -0.02 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 87.50 | 0.60 | 1.05 | 0.83 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.23 | 0.20 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 90.00 | 0.30 | 0.50 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.22 | 0.12 | 0.03 | -0.01 | 12/18/2025 | 12/26/2025 4:00:02 PM EST |
| 92.50 | 0.10 | 0.50 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.24 | 0.07 | 0.02 | -0.01 | 12/15/2025 | 12/26/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.29 | 0.04 | 0.01 | 0.00 | 11/26/2025 | 12/26/2025 4:00:02 PM EST |
| 97.50 | 0.00 | 0.30 | 0.15 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.32 | 0.02 | 0.01 | 0.00 | 10/28/2025 | 12/26/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.35 | 0.01 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.57 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/26/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/26/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/26/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 1.20 | 0.60 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 1.25 | 0.63 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 4:00:02 PM EST |
| 65.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.32 | -0.02 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 67.50 | 0.10 | 0.20 | 0.15 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.27 | -0.04 | 0.01 | -0.01 | 11/26/2025 | 12/26/2025 4:00:02 PM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 2 | 236 | 0.26 | -0.08 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 72.50 | 0.45 | 0.75 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.26 | -0.14 | 0.03 | -0.02 | 12/11/2025 | 12/26/2025 4:00:02 PM EST |
| 75.00 | 0.80 | 1.25 | 1.03 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 369 | 0.25 | -0.21 | 0.04 | -0.03 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 77.50 | 1.55 | 1.90 | 1.73 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 251 | 0.25 | -0.31 | 0.05 | -0.03 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 80.00 | 2.50 | 2.85 | 2.68 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 292 | 0.24 | -0.44 | 0.05 | -0.03 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 82.50 | 3.80 | 4.20 | 4.00 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 172 | 0.24 | -0.57 | 0.05 | -0.03 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 85.00 | 5.30 | 5.90 | 5.60 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.23 | -0.69 | 0.05 | -0.02 | 12/5/2025 | 12/26/2025 4:00:02 PM EST |
| 87.50 | 7.30 | 7.90 | 7.60 | 7.91 | 0.00 | 0.00% | 0.09 | 0 | 73 | 0.23 | -0.80 | 0.04 | -0.02 | 12/10/2025 | 12/26/2025 4:00:02 PM EST |
| 90.00 | 9.00 | 10.50 | 9.75 | 11.01 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.33 | -0.88 | 0.03 | -0.01 | 12/16/2025 | 12/26/2025 4:00:02 PM EST |
| 92.50 | 10.20 | 14.20 | 12.20 | 18.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.51 | -0.93 | 0.02 | -0.01 | 9/26/2025 | 12/26/2025 4:00:02 PM EST |
| 95.00 | 12.70 | 16.70 | 14.70 | 14.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.56 | -0.96 | 0.01 | 0.00 | 9/5/2025 | 12/26/2025 4:00:02 PM EST |
| 97.50 | 15.20 | 19.20 | 17.20 | 12.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 8/5/2025 | 12/26/2025 4:00:02 PM EST |
| 100.00 | 17.70 | 21.70 | 19.70 | 13.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 8/13/2025 | 12/26/2025 4:00:02 PM EST |
| 105.00 | 22.70 | 26.70 | 24.70 | 16.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 12/26/2025 4:00:02 PM EST |
| 110.00 | 27.70 | 31.70 | 29.70 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 115.00 | 32.70 | 36.70 | 34.70 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 120.00 | 37.70 | 41.70 | 39.70 | % | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 125.00 | 42.70 | 46.70 | 44.70 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 130.00 | 47.70 | 51.70 | 49.70 | % | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST |