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 | 21.90 | 24.60 | 23.25 | % | 0.42 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 60.00 | 17.30 | 19.20 | 18.25 | % | 0.30 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 65.00 | 12.20 | 13.80 | 13.00 | % | 0.20 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 67.50 | 9.80 | 11.30 | 10.55 | % | 0.16 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 70.00 | 7.30 | 8.80 | 8.05 | % | 0.12 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 72.50 | 4.90 | 6.30 | 5.60 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.77 | 0.97 | 0.02 | -0.04 | 3/31/2026 | 4/13/2026 10:59:01 AM EST |
| 75.00 | 2.65 | 4.00 | 3.33 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.61 | 0.86 | 0.07 | -0.10 | 3/31/2026 | 4/13/2026 10:59:01 AM EST |
| 77.50 | 1.40 | 1.70 | 1.55 | 1.14 | -0.16 | -12.31% | 0.02 | 10 | 52 | 0.32 | 0.62 | 0.14 | -0.13 | 4/13/2026 | 4/13/2026 10:59:01 AM EST |
| 80.00 | 0.25 | 0.55 | 0.40 | 0.25 | -0.32 | -56.14% | 0.01 | 7 | 8 | 0.30 | 0.25 | 0.12 | -0.10 | 4/13/2026 | 4/13/2026 10:59:01 AM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.44 | 0.06 | 0.04 | -0.03 | 4/10/2026 | 4/13/2026 10:59:01 AM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 128 | 0.57 | 0.01 | 0.01 | -0.01 | 4/13/2026 10:59:01 AM EST | |||
| 87.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 20 | 0.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 92.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 17 | 1.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM 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 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:01 AM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:01 AM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:01 AM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:01 AM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.72 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:01 AM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | -0.03 | 0.02 | -0.04 | 4/1/2026 | 4/13/2026 10:59:01 AM EST |
| 75.00 | 0.15 | 0.35 | 0.25 | 0.27 | -0.30 | -52.64% | 0.00 | 1 | 46 | 0.39 | -0.14 | 0.07 | -0.10 | 4/13/2026 | 4/13/2026 10:59:01 AM EST |
| 77.50 | 0.60 | 0.90 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.32 | -0.38 | 0.14 | -0.13 | 4/10/2026 | 4/13/2026 10:59:01 AM EST |
| 80.00 | 2.00 | 2.25 | 2.13 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.32 | -0.75 | 0.12 | -0.10 | 4/10/2026 | 4/13/2026 10:59:01 AM EST |
| 82.50 | 3.90 | 5.30 | 4.60 | % | 0.06 | 0 | 68 | 0.75 | -0.94 | 0.04 | -0.03 | 4/13/2026 10:59:01 AM EST | |||
| 85.00 | 5.90 | 7.90 | 6.90 | % | 0.08 | 0 | 0 | 1.00 | -0.99 | 0.01 | -0.01 | 4/13/2026 10:59:01 AM EST | |||
| 87.50 | 8.30 | 10.40 | 9.35 | % | 0.11 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 90.00 | 10.40 | 13.20 | 11.80 | % | 0.13 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 92.50 | 12.90 | 15.70 | 14.30 | % | 0.15 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 95.00 | 14.70 | 18.80 | 16.75 | % | 0.18 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 100.00 | 19.70 | 23.80 | 21.75 | % | 0.22 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 105.00 | 25.40 | 28.00 | 26.70 | % | 0.25 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 110.00 | 29.70 | 33.80 | 31.75 | % | 0.29 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 115.00 | 34.70 | 38.80 | 36.75 | % | 0.32 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 120.00 | 39.80 | 43.80 | 41.80 | % | 0.35 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST |