Options Chain for ALCON AG ORD SHS (ALC) - $64.75 as of 10/1/2026 7:33:12 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 | 22.00 | 26.30 | 24.15 | % | 0.60 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 42.50 | 19.50 | 23.80 | 21.65 | % | 0.51 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 45.00 | 17.00 | 21.00 | 19.00 | 22.10 | 0.00 | 0.00% | 0.42 | 0 | 106 | 0.76 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 10/1/2026 3:59:55 PM EST |
| 47.50 | 16.10 | 17.30 | 16.70 | 18.10 | 0.00 | 0.00% | 0.35 | 0 | 11 | 0.67 | 0.99 | 0.00 | -0.01 | 6/17/2026 | 10/1/2026 3:59:55 PM EST |
| 50.00 | 13.70 | 14.80 | 14.25 | 17.00 | 0.00 | 0.00% | 0.28 | 0 | 67 | 0.58 | 0.98 | 0.01 | -0.01 | 9/10/2026 | 10/1/2026 3:59:55 PM EST |
| 55.00 | 9.00 | 10.10 | 9.55 | 12.51 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.46 | 0.92 | 0.02 | -0.02 | 9/10/2026 | 10/1/2026 3:59:55 PM EST |
| 57.50 | 6.90 | 7.70 | 7.30 | 16.50 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.30 | 0.84 | 0.03 | -0.02 | 8/13/2026 | 10/1/2026 3:59:55 PM EST |
| 60.00 | 5.10 | 5.70 | 5.40 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 100 | 0.31 | 0.74 | 0.04 | -0.03 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 62.50 | 3.60 | 3.90 | 3.75 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 201 | 0.30 | 0.62 | 0.05 | -0.03 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
| 65.00 | 2.35 | 2.65 | 2.50 | 2.55 | -0.58 | -18.53% | 0.04 | 16 | 394 | 0.30 | 0.48 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 67.50 | 1.35 | 1.70 | 1.53 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 332 | 0.29 | 0.35 | 0.05 | -0.03 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 70.00 | 0.70 | 1.10 | 0.90 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.29 | 0.24 | 0.04 | -0.02 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 72.50 | 0.40 | 0.80 | 0.60 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.31 | 0.16 | 0.03 | -0.02 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 75.00 | 0.15 | 0.50 | 0.33 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.30 | 0.10 | 0.02 | -0.01 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.39 | 0.06 | 0.02 | -0.01 | 9/11/2026 | 10/1/2026 3:59:55 PM EST |
| 80.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.37 | 0.04 | 0.01 | -0.01 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 0.35 | 0.18 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.45 | 0.02 | 0.01 | 0.00 | 8/21/2026 | 10/1/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.48 | 0.01 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:55 PM EST |
| 87.50 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/1/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/1/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.51 | -0.01 | 0.00 | -0.01 | 7/21/2026 | 10/1/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.46 | -0.02 | 0.01 | -0.01 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 55.00 | 0.25 | 0.50 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.33 | -0.08 | 0.02 | -0.02 | 9/14/2026 | 10/1/2026 3:59:55 PM EST |
| 57.50 | 0.55 | 0.90 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.33 | -0.16 | 0.03 | -0.02 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
| 60.00 | 1.15 | 1.35 | 1.25 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 579 | 0.31 | -0.26 | 0.04 | -0.03 | 9/24/2026 | 10/1/2026 3:59:55 PM EST |
| 62.50 | 2.00 | 2.25 | 2.13 | 2.25 | +0.39 | +20.97% | 0.03 | 4 | 268 | 0.31 | -0.38 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 65.00 | 3.20 | 3.50 | 3.35 | 3.50 | +0.50 | +16.67% | 0.05 | 8 | 330 | 0.31 | -0.52 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 67.50 | 4.60 | 5.30 | 4.95 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.31 | -0.65 | 0.05 | -0.03 | 9/4/2026 | 10/1/2026 3:59:55 PM EST |
| 70.00 | 6.50 | 7.30 | 6.90 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 618 | 0.32 | -0.76 | 0.04 | -0.02 | 8/27/2026 | 10/1/2026 3:59:55 PM EST |
| 72.50 | 8.60 | 9.00 | 8.80 | 6.90 | 0.00 | 0.00% | 0.12 | 0 | 105 | 0.33 | -0.84 | 0.03 | -0.02 | 9/10/2026 | 10/1/2026 3:59:55 PM EST |
| 75.00 | 10.90 | 11.80 | 11.35 | 8.30 | 0.00 | 0.00% | 0.15 | 0 | 183 | 0.42 | -0.90 | 0.02 | -0.01 | 9/16/2026 | 10/1/2026 3:59:55 PM EST |
| 77.50 | 13.30 | 14.30 | 13.80 | 6.50 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.48 | -0.94 | 0.02 | -0.01 | 8/20/2026 | 10/1/2026 3:59:55 PM EST |
| 80.00 | 14.00 | 18.30 | 16.15 | 14.97 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.53 | -0.96 | 0.01 | -0.01 | 5/18/2026 | 10/1/2026 3:59:55 PM EST |
| 82.50 | 16.50 | 20.80 | 18.65 | % | 0.23 | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 85.00 | 19.00 | 23.30 | 21.15 | % | 0.25 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 87.50 | 21.50 | 25.80 | 23.65 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 90.00 | 24.00 | 28.30 | 26.15 | % | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 95.00 | 29.00 | 33.30 | 31.15 | % | 0.33 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 100.00 | 34.00 | 38.30 | 36.15 | % | 0.36 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 105.00 | 39.00 | 43.30 | 41.15 | % | 0.39 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 110.00 | 44.00 | 48.30 | 46.15 | % | 0.42 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 115.00 | 49.00 | 53.30 | 51.15 | % | 0.44 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 120.00 | 54.20 | 58.30 | 56.25 | % | 0.47 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST |