Options Chain for ALCON AG ORD SHS (ALC) - $77.20 as of 9/18/2025 10:05:13 AM 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 | 15.30 | 19.20 | 17.25 | % | 0.29 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 65.00 | 10.60 | 14.10 | 12.35 | % | 0.19 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 70.00 | 5.40 | 9.10 | 7.25 | % | 0.10 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 72.50 | 4.60 | 6.70 | 5.65 | % | 0.08 | 0 | 0 | 1.71 | 0.97 | 0.03 | -0.04 | 9/17/2025 3:59:59 PM EST | |||
| 75.00 | 1.35 | 2.70 | 2.03 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.50 | 0.82 | 0.10 | -0.27 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 77.50 | 0.50 | 0.75 | 0.63 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.29 | 0.49 | 0.18 | -0.28 | 9/16/2025 | 9/17/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.35 | 0.13 | 0.09 | -0.13 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,061 | 0.58 | 0.02 | 0.02 | -0.01 | 9/15/2025 | 9/17/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.68 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.11 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 839 | 1.01 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:59 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,683 | 1.16 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 935 | 3.19 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:59 PM EST |
| 97.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,642 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 966 | 2.38 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.04 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 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 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.01 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.37 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | -0.03 | 0.03 | -0.04 | 9/3/2025 | 9/17/2025 3:59:59 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.36 | -0.18 | 0.10 | -0.27 | 9/15/2025 | 9/17/2025 3:59:59 PM EST |
| 77.50 | 0.75 | 1.00 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.36 | -0.51 | 0.18 | -0.28 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 80.00 | 2.75 | 3.90 | 3.33 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 1,410 | 1.01 | -0.87 | 0.09 | -0.13 | 9/15/2025 | 9/17/2025 3:59:59 PM EST |
| 82.50 | 5.10 | 5.50 | 5.30 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 560 | 0.79 | -0.98 | 0.02 | -0.01 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 85.00 | 7.30 | 8.00 | 7.65 | 7.44 | 0.00 | 0.00% | 0.09 | 0 | 1,746 | 1.03 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 87.50 | 8.40 | 11.30 | 9.85 | 9.30 | 0.00 | 0.00% | 0.11 | 0 | 52 | 1.87 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:59 PM EST |
| 90.00 | 10.90 | 14.60 | 12.75 | 12.00 | 0.00 | 0.00% | 0.14 | 0 | 5 | 2.61 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:59 PM EST |
| 92.50 | 13.80 | 17.10 | 15.45 | 13.59 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.86 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:59 PM EST |
| 95.00 | 16.10 | 19.60 | 17.85 | 16.11 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:59 PM EST |
| 97.50 | 18.80 | 22.10 | 20.45 | 12.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:59 PM EST |
| 100.00 | 21.00 | 24.60 | 22.80 | 20.60 | 0.00 | 0.00% | 0.23 | 0 | 4 | 3.55 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:59 PM EST |
| 105.00 | 26.00 | 29.60 | 27.80 | 25.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:59 PM EST |
| 110.00 | 31.00 | 34.60 | 32.80 | % | 0.30 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 115.00 | 36.10 | 39.60 | 37.85 | % | 0.33 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 120.00 | 40.80 | 44.60 | 42.70 | % | 0.36 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 125.00 | 45.80 | 49.60 | 47.70 | % | 0.38 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 130.00 | 50.80 | 54.60 | 52.70 | % | 0.41 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST |