Options Chain for ALCON AG ORD SHS (ALC) - $73.04 as of 4/30/2026 8:56:35 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 | 32.20 | 36.20 | 34.20 | % | 0.86 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 42.50 | 30.00 | 33.70 | 31.85 | % | 0.75 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 45.00 | 27.20 | 31.20 | 29.20 | % | 0.65 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 47.50 | 24.90 | 28.80 | 26.85 | % | 0.57 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 50.00 | 22.30 | 26.30 | 24.30 | % | 0.49 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 55.00 | 19.00 | 20.50 | 19.75 | % | 0.36 | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 60.00 | 14.20 | 15.60 | 14.90 | % | 0.25 | 0 | 14 | 0.60 | 0.93 | 0.01 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 65.00 | 9.50 | 10.80 | 10.15 | % | 0.16 | 0 | 3 | 0.36 | 0.84 | 0.02 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 67.50 | 7.80 | 8.60 | 8.20 | % | 0.12 | 0 | 3 | 0.38 | 0.78 | 0.03 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 70.00 | 5.90 | 6.50 | 6.20 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.36 | 0.70 | 0.04 | -0.04 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 72.50 | 4.30 | 4.70 | 4.50 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.34 | 0.60 | 0.04 | -0.04 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 75.00 | 3.00 | 3.40 | 3.20 | 3.50 | +0.20 | +6.07% | 0.04 | 4 | 200 | 0.34 | 0.49 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 77.50 | 1.85 | 2.35 | 2.10 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 321 | 0.32 | 0.38 | 0.04 | -0.04 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 80.00 | 1.30 | 1.55 | 1.43 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.32 | 0.27 | 0.04 | -0.03 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 82.50 | 0.80 | 1.05 | 0.93 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.32 | 0.19 | 0.03 | -0.02 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 85.00 | 0.45 | 0.75 | 0.60 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 329 | 0.33 | 0.13 | 0.03 | -0.02 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 87.50 | 0.25 | 0.50 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.33 | 0.09 | 0.02 | -0.02 | 4/14/2026 | 5/1/2026 3:59:57 PM EST |
| 90.00 | 0.15 | 0.40 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.34 | 0.07 | 0.01 | -0.01 | 4/24/2026 | 5/1/2026 3:59:57 PM EST |
| 92.50 | 0.10 | 0.30 | 0.20 | % | 0.00 | 0 | 35 | 0.35 | 0.05 | 0.01 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 95.00 | 0.05 | 0.25 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.36 | 0.04 | 0.01 | -0.01 | 4/16/2026 | 5/1/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 3 | 0.45 | 0.01 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 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 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 91 | 0.64 | -0.01 | 0.00 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 55.00 | 0.10 | 0.30 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.48 | -0.03 | 0.01 | -0.01 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 60.00 | 0.25 | 0.50 | 0.38 | % | 0.01 | 0 | 21 | 0.42 | -0.07 | 0.01 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 65.00 | 0.05 | 0.90 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.32 | -0.16 | 0.02 | -0.03 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 67.50 | 1.15 | 1.30 | 1.23 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.36 | -0.22 | 0.03 | -0.03 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 70.00 | 1.75 | 1.95 | 1.85 | 1.80 | -0.35 | -16.28% | 0.03 | 47 | 111 | 0.34 | -0.30 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 72.50 | 2.65 | 2.95 | 2.80 | 2.55 | +1.25 | +96.16% | 0.04 | 19 | 128 | 0.34 | -0.40 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 75.00 | 3.80 | 4.10 | 3.95 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 113 | 0.33 | -0.51 | 0.04 | -0.04 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 77.50 | 5.30 | 5.60 | 5.45 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 174 | 0.33 | -0.62 | 0.04 | -0.04 | 4/24/2026 | 5/1/2026 3:59:57 PM EST |
| 80.00 | 6.90 | 7.40 | 7.15 | 7.15 | 0.00 | 0.00% | 0.09 | 0 | 87 | 0.32 | -0.73 | 0.04 | -0.03 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 82.50 | 8.60 | 9.60 | 9.10 | 7.55 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.30 | -0.81 | 0.03 | -0.02 | 4/22/2026 | 5/1/2026 3:59:57 PM EST |
| 85.00 | 10.60 | 11.90 | 11.25 | % | 0.13 | 0 | 56 | 0.42 | -0.87 | 0.03 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 87.50 | 12.80 | 14.20 | 13.50 | % | 0.15 | 0 | 42 | 0.44 | -0.91 | 0.02 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 90.00 | 15.20 | 16.60 | 15.90 | 15.70 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.47 | -0.93 | 0.01 | -0.01 | 4/7/2026 | 5/1/2026 3:59:57 PM EST |
| 92.50 | 17.60 | 19.20 | 18.40 | % | 0.20 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 95.00 | 19.10 | 23.10 | 21.10 | % | 0.22 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 100.00 | 24.00 | 28.00 | 26.00 | % | 0.26 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 105.00 | 29.00 | 33.00 | 31.00 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 110.00 | 34.00 | 38.10 | 36.05 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 115.00 | 39.00 | 43.10 | 41.05 | % | 0.36 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 120.00 | 44.00 | 48.00 | 46.00 | % | 0.38 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST |