Options Chain for ALCON AG ORD SHS (ALC) - $65.41 as of 5/7/2026 9:56:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.40 | 27.50 | 25.45 | 34.45 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 42.50 | 20.90 | 25.00 | 22.95 | % | 0.54 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 45.00 | 18.40 | 22.50 | 20.45 | % | 0.45 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 47.50 | 17.00 | 18.90 | 17.95 | % | 0.38 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 50.00 | 14.50 | 16.50 | 15.50 | % | 0.31 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 55.00 | 9.50 | 11.50 | 10.50 | % | 0.19 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:50 PM EST | |||
| 60.00 | 4.70 | 6.50 | 5.60 | 5.84 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.72 | 0.92 | 0.03 | -0.04 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 65.00 | 1.40 | 1.90 | 1.65 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.40 | 0.57 | 0.11 | -0.08 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 67.50 | 0.40 | 0.80 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.35 | 0.30 | 0.10 | -0.07 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.35 | -0.05 | -12.50% | 0.00 | 1 | 7 | 0.35 | 0.11 | 0.06 | -0.04 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.53 | 0.03 | 0.02 | -0.01 | 4/30/2026 | 5/6/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1,718 | 0.63 | 0.01 | 0.01 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 32 | 1.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 45 | 2.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 12 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 19 | 1.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 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 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 5/6/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | -0.08 | 0.03 | -0.04 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 65.00 | 1.00 | 1.50 | 1.25 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.35 | -0.43 | 0.11 | -0.08 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 67.50 | 2.35 | 3.00 | 2.68 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.29 | -0.70 | 0.10 | -0.07 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 70.00 | 4.20 | 5.40 | 4.80 | 4.22 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.54 | -0.89 | 0.06 | -0.04 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 72.50 | 6.30 | 8.20 | 7.25 | 1.88 | 0.00 | 0.00% | 0.10 | 0 | 1,022 | 0.66 | -0.97 | 0.02 | -0.01 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 75.00 | 8.70 | 10.60 | 9.65 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 3,000 | 0.80 | -0.99 | 0.01 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 77.50 | 11.40 | 13.10 | 12.25 | 5.90 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 80.00 | 13.50 | 16.30 | 14.90 | 2.65 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.83 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:50 PM EST |
| 82.50 | 15.20 | 19.20 | 17.20 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:50 PM EST |
| 85.00 | 17.70 | 21.70 | 19.70 | 6.10 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.36 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:50 PM EST |
| 87.50 | 20.20 | 24.20 | 22.20 | % | 0.25 | 0 | 6 | 1.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 90.00 | 22.70 | 26.70 | 24.70 | % | 0.27 | 0 | 14 | 1.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 92.50 | 25.20 | 29.20 | 27.20 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 95.00 | 27.70 | 31.70 | 29.70 | % | 0.31 | 0 | 11 | 1.74 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 100.00 | 32.70 | 36.70 | 34.70 | % | 0.35 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 105.00 | 37.70 | 41.70 | 39.70 | % | 0.38 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 110.00 | 42.70 | 46.70 | 44.70 | % | 0.41 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 115.00 | 47.70 | 51.70 | 49.70 | % | 0.43 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 120.00 | 52.70 | 56.70 | 54.70 | % | 0.46 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST |