Options Chain for ALCON AG ORD SHS (ALC) - $78.29 as of 9/12/2025 8:32:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 17.40 | 20.30 | 18.85 | % | 0.31 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 65.00 | 12.80 | 14.60 | 13.70 | % | 0.21 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 70.00 | 8.30 | 9.70 | 9.00 | % | 0.13 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 72.50 | 5.80 | 7.30 | 6.55 | % | 0.09 | 0 | 0 | 0.86 | 0.97 | 0.02 | -0.02 | 9/12/2025 3:59:47 PM EST | |||
| 75.00 | 2.45 | 5.70 | 4.08 | % | 0.05 | 0 | 0 | 0.88 | 0.85 | 0.07 | -0.05 | 9/12/2025 3:59:47 PM EST | |||
| 77.50 | 1.45 | 1.65 | 1.55 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.24 | 0.62 | 0.13 | -0.08 | 9/5/2025 | 9/12/2025 3:59:47 PM EST |
| 80.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.35 | -43.75% | 0.01 | 6 | 44 | 0.24 | 0.27 | 0.13 | -0.06 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 82.50 | 0.05 | 0.15 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,061 | 0.26 | 0.06 | 0.05 | -0.03 | 9/8/2025 | 9/12/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.32 | 0.01 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 87.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.67 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 840 | 0.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 92.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,683 | 0.87 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 937 | 1.14 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:47 PM EST |
| 97.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,642 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 966 | 1.35 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.01 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.54 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | -0.03 | 0.02 | -0.02 | 9/3/2025 | 9/12/2025 3:59:47 PM EST |
| 75.00 | 0.10 | 0.25 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.27 | -0.15 | 0.07 | -0.05 | 9/10/2025 | 9/12/2025 3:59:47 PM EST |
| 77.50 | 0.60 | 0.75 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.24 | -0.38 | 0.13 | -0.08 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 80.00 | 1.90 | 2.15 | 2.03 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 1,414 | 0.22 | -0.73 | 0.13 | -0.06 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 82.50 | 4.00 | 4.30 | 4.15 | 4.17 | 0.00 | 0.00% | 0.05 | 0 | 1,882 | 0.33 | -0.94 | 0.05 | -0.03 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 85.00 | 4.60 | 8.00 | 6.30 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 1,887 | 0.86 | -0.99 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 87.50 | 7.90 | 11.00 | 9.45 | 9.30 | 0.00 | 0.00% | 0.11 | 0 | 52 | 1.16 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:47 PM EST |
| 90.00 | 10.80 | 12.20 | 11.50 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.87 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:47 PM EST |
| 92.50 | 12.90 | 14.80 | 13.85 | 13.59 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.03 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:47 PM EST |
| 95.00 | 14.50 | 18.00 | 16.25 | 16.11 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:47 PM EST |
| 97.50 | 17.00 | 20.90 | 18.95 | 12.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:47 PM EST |
| 100.00 | 19.50 | 23.40 | 21.45 | 20.60 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.78 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:47 PM EST |
| 105.00 | 24.50 | 28.40 | 26.45 | 25.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:47 PM EST |
| 110.00 | 29.50 | 33.40 | 31.45 | % | 0.29 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 115.00 | 34.50 | 38.40 | 36.45 | % | 0.32 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 120.00 | 39.50 | 43.40 | 41.45 | % | 0.35 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 125.00 | 44.50 | 48.40 | 46.45 | % | 0.37 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 130.00 | 49.50 | 53.40 | 51.45 | % | 0.40 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST |