Options Chain for ALCON AG ORD SHS (ALC) - $78.01 as of 4/10/2026 8:23:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 24.50 | 27.30 | 25.90 | % | 0.47 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 60.00 | 19.40 | 22.80 | 21.10 | % | 0.35 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 65.00 | 14.90 | 16.90 | 15.90 | % | 0.24 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 67.50 | 13.00 | 14.30 | 13.65 | % | 0.20 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 70.00 | 10.50 | 11.80 | 11.15 | % | 0.16 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 72.50 | 8.00 | 9.30 | 8.65 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 32 | 1.66 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:52 PM EST |
| 75.00 | 5.30 | 6.80 | 6.05 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 52 | 1.32 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:52 PM EST |
| 77.50 | 3.30 | 4.00 | 3.65 | 1.14 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.81 | 0.94 | 0.05 | -0.05 | 4/13/2026 | 4/15/2026 3:59:52 PM EST |
| 80.00 | 1.10 | 1.35 | 1.23 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.32 | 0.67 | 0.19 | -0.17 | 4/13/2026 | 4/15/2026 3:59:52 PM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.35 | 0.16 | 0.15 | -0.10 | 4/10/2026 | 4/15/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 128 | 0.48 | 0.01 | 0.01 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 87.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 20 | 1.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 92.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 17 | 1.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 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 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.23 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.36 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:52 PM EST |
| 67.50 | 0.00 | 1.05 | 0.53 | 0.03 | -0.19 | -86.37% | 0.01 | 1 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.11 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:52 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:52 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.47 | -0.06 | 0.05 | -0.05 | 4/10/2026 | 4/15/2026 3:59:52 PM EST |
| 80.00 | 0.30 | 0.50 | 0.40 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.31 | -0.33 | 0.19 | -0.17 | 4/10/2026 | 4/15/2026 3:59:52 PM EST |
| 82.50 | 1.20 | 2.25 | 1.73 | % | 0.02 | 0 | 68 | 0.51 | -0.84 | 0.15 | -0.10 | 4/15/2026 3:59:52 PM EST | |||
| 85.00 | 3.30 | 5.10 | 4.20 | % | 0.05 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 87.50 | 5.40 | 7.20 | 6.30 | % | 0.07 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 90.00 | 7.20 | 11.00 | 9.10 | % | 0.10 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 92.50 | 10.60 | 13.00 | 11.80 | % | 0.13 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 95.00 | 12.90 | 15.50 | 14.20 | % | 0.15 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 100.00 | 17.20 | 20.60 | 18.90 | % | 0.19 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 105.00 | 22.20 | 25.50 | 23.85 | % | 0.23 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 110.00 | 27.20 | 30.60 | 28.90 | % | 0.26 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 115.00 | 32.10 | 36.30 | 34.20 | % | 0.30 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 120.00 | 37.10 | 41.10 | 39.10 | % | 0.33 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST |