Options Chain for ALCON AG ORD SHS (ALC) - $80.98 as of 1/30/2026 7:23:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.30 | 43.30 | 41.30 | % | 1.03 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 42.50 | 36.70 | 40.80 | 38.75 | % | 0.91 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 45.00 | 34.40 | 38.30 | 36.35 | % | 0.81 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 47.50 | 31.90 | 36.00 | 33.95 | % | 0.71 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 50.00 | 29.40 | 33.40 | 31.40 | % | 0.63 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 55.00 | 24.50 | 28.40 | 26.45 | 21.55 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.01 | 10/15/2025 | 1/30/2026 3:59:50 PM EST |
| 60.00 | 19.50 | 23.30 | 21.40 | 15.40 | 0.00 | 0.00% | 0.36 | 0 | 27 | 0.86 | 0.99 | 0.00 | -0.01 | 11/7/2025 | 1/30/2026 3:59:50 PM EST |
| 65.00 | 15.40 | 18.10 | 16.75 | 12.55 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.67 | 0.95 | 0.01 | -0.02 | 10/29/2025 | 1/30/2026 3:59:50 PM EST |
| 67.50 | 14.10 | 14.60 | 14.35 | 9.20 | 0.00 | 0.00% | 0.21 | 0 | 18 | 0.39 | 0.92 | 0.01 | -0.02 | 10/10/2025 | 1/30/2026 3:59:50 PM EST |
| 70.00 | 10.70 | 13.40 | 12.05 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.55 | 0.88 | 0.02 | -0.03 | 11/11/2025 | 1/30/2026 3:59:50 PM EST |
| 72.50 | 9.70 | 10.30 | 10.00 | 11.39 | 0.00 | 0.00% | 0.14 | 0 | 56 | 0.37 | 0.82 | 0.02 | -0.03 | 11/12/2025 | 1/30/2026 3:59:50 PM EST |
| 75.00 | 7.80 | 8.10 | 7.95 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 119 | 0.35 | 0.76 | 0.03 | -0.04 | 11/24/2025 | 1/30/2026 3:59:50 PM EST |
| 77.50 | 6.00 | 6.30 | 6.15 | 6.47 | 0.00 | 0.00% | 0.08 | 0 | 129 | 0.34 | 0.67 | 0.04 | -0.04 | 1/12/2026 | 1/30/2026 3:59:50 PM EST |
| 80.00 | 4.30 | 4.80 | 4.55 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 176 | 0.33 | 0.58 | 0.04 | -0.04 | 1/21/2026 | 1/30/2026 3:59:50 PM EST |
| 82.50 | 3.30 | 3.50 | 3.40 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 134 | 0.33 | 0.48 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 85.00 | 2.25 | 2.50 | 2.38 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.32 | 0.38 | 0.04 | -0.04 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 87.50 | 1.45 | 1.70 | 1.58 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.32 | 0.29 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 90.00 | 0.80 | 1.15 | 0.98 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.31 | 0.22 | 0.03 | -0.03 | 1/26/2026 | 1/30/2026 3:59:50 PM EST |
| 95.00 | 0.20 | 0.80 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.32 | 0.11 | 0.02 | -0.02 | 1/21/2026 | 1/30/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.05 | 0.01 | -0.01 | 1/21/2026 | 1/30/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.02 | 0.01 | -0.01 | 10/31/2025 | 1/30/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.01 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/30/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/30/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.90 | 0.45 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/30/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.73 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 1/30/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.55 | -0.01 | 0.00 | -0.01 | 1/8/2026 | 1/30/2026 3:59:50 PM EST |
| 65.00 | 0.10 | 0.30 | 0.20 | 0.30 | -0.03 | -9.10% | 0.00 | 1 | 221 | 0.37 | -0.05 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 67.50 | 0.20 | 0.45 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.35 | -0.08 | 0.01 | -0.02 | 1/26/2026 | 1/30/2026 3:59:50 PM EST |
| 70.00 | 0.20 | 0.90 | 0.55 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.31 | -0.12 | 0.02 | -0.03 | 1/9/2026 | 1/30/2026 3:59:50 PM EST |
| 72.50 | 0.95 | 1.10 | 1.03 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.36 | -0.18 | 0.02 | -0.03 | 1/6/2026 | 1/30/2026 3:59:50 PM EST |
| 75.00 | 1.45 | 1.60 | 1.53 | 1.55 | -0.05 | -3.13% | 0.02 | 3 | 634 | 0.34 | -0.24 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 77.50 | 2.15 | 2.35 | 2.25 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 837 | 0.33 | -0.33 | 0.04 | -0.04 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 80.00 | 3.10 | 3.30 | 3.20 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 304 | 0.33 | -0.42 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 82.50 | 4.10 | 4.60 | 4.35 | 4.15 | 0.00 | 0.00% | 0.05 | 0 | 120 | 0.31 | -0.52 | 0.04 | -0.04 | 1/6/2026 | 1/30/2026 3:59:50 PM EST |
| 85.00 | 5.80 | 6.10 | 5.95 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.32 | -0.62 | 0.04 | -0.04 | 1/6/2026 | 1/30/2026 3:59:50 PM EST |
| 87.50 | 6.40 | 7.90 | 7.15 | 13.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | -0.71 | 0.04 | -0.04 | 10/29/2025 | 1/30/2026 3:59:50 PM EST |
| 90.00 | 9.20 | 10.30 | 9.75 | 12.01 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.31 | -0.78 | 0.03 | -0.03 | 12/12/2025 | 1/30/2026 3:59:50 PM EST |
| 95.00 | 13.50 | 15.50 | 14.50 | % | 0.15 | 0 | 0 | 0.51 | -0.89 | 0.02 | -0.02 | 1/30/2026 3:59:50 PM EST | |||
| 100.00 | 16.80 | 20.90 | 18.85 | % | 0.19 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 105.00 | 21.90 | 25.90 | 23.90 | % | 0.23 | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 110.00 | 26.90 | 30.90 | 28.90 | % | 0.26 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 115.00 | 31.90 | 35.90 | 33.90 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 120.00 | 36.90 | 40.90 | 38.90 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST |