Options Chain for ALCON AG ORD SHS (ALC) - $67.93 as of 6/5/2026 6:43:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 22.30 | 26.60 | 24.45 | % | 0.58 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:52 PM EST | |||
| 45.00 | 20.00 | 23.80 | 21.90 | % | 0.49 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:52 PM EST | |||
| 47.50 | 17.40 | 21.70 | 19.55 | % | 0.41 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:52 PM EST | |||
| 50.00 | 16.50 | 17.40 | 16.95 | % | 0.34 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:52 PM EST | |||
| 55.00 | 11.60 | 12.50 | 12.05 | % | 0.22 | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.01 | 6/5/2026 3:59:52 PM EST | |||
| 57.50 | 9.20 | 10.00 | 9.60 | % | 0.17 | 0 | 0 | 0.40 | 0.93 | 0.02 | -0.02 | 6/5/2026 3:59:52 PM EST | |||
| 60.00 | 7.00 | 7.70 | 7.35 | 6.90 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.25 | 0.87 | 0.03 | -0.02 | 5/28/2026 | 6/5/2026 3:59:52 PM EST |
| 62.50 | 5.00 | 5.50 | 5.25 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.26 | 0.78 | 0.05 | -0.03 | 6/2/2026 | 6/5/2026 3:59:52 PM EST |
| 65.00 | 3.30 | 3.60 | 3.45 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.26 | 0.65 | 0.06 | -0.03 | 6/4/2026 | 6/5/2026 3:59:52 PM EST |
| 67.50 | 2.05 | 2.20 | 2.13 | 2.00 | -0.10 | -4.77% | 0.03 | 12 | 53 | 0.26 | 0.49 | 0.07 | -0.03 | 6/5/2026 | 6/5/2026 3:59:52 PM EST |
| 70.00 | 1.10 | 1.30 | 1.20 | 1.30 | +0.15 | +13.05% | 0.02 | 203 | 445 | 0.26 | 0.32 | 0.06 | -0.03 | 6/5/2026 | 6/5/2026 3:59:52 PM EST |
| 72.50 | 0.55 | 0.70 | 0.63 | 0.70 | +0.01 | +1.45% | 0.01 | 21 | 13 | 0.26 | 0.21 | 0.05 | -0.02 | 6/5/2026 | 6/5/2026 3:59:52 PM EST |
| 75.00 | 0.25 | 0.45 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.13 | 0.03 | -0.02 | 6/4/2026 | 6/5/2026 3:59:52 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.01 | 6/5/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 6/5/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:52 PM EST | |||
| 55.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.34 | -0.03 | 0.01 | -0.01 | 6/5/2026 3:59:52 PM EST | |||
| 57.50 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.32 | -0.07 | 0.02 | -0.02 | 6/1/2026 | 6/5/2026 3:59:52 PM EST |
| 60.00 | 0.30 | 0.50 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.13 | 0.03 | -0.02 | 5/21/2026 | 6/5/2026 3:59:52 PM EST |
| 62.50 | 0.70 | 0.90 | 0.80 | 0.75 | -0.50 | -40.00% | 0.01 | 1 | 234 | 0.28 | -0.22 | 0.05 | -0.03 | 6/5/2026 | 6/5/2026 3:59:52 PM EST |
| 65.00 | 1.35 | 1.55 | 1.45 | 1.40 | -0.20 | -12.50% | 0.02 | 20 | 222 | 0.26 | -0.35 | 0.06 | -0.03 | 6/5/2026 | 6/5/2026 3:59:52 PM EST |
| 67.50 | 2.45 | 2.65 | 2.55 | 2.51 | -0.39 | -13.45% | 0.04 | 55 | 76 | 0.25 | -0.51 | 0.07 | -0.03 | 6/5/2026 | 6/5/2026 3:59:52 PM EST |
| 70.00 | 3.80 | 4.40 | 4.10 | % | 0.06 | 0 | 0 | 0.25 | -0.68 | 0.06 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 72.50 | 6.00 | 6.60 | 6.30 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.28 | -0.79 | 0.05 | -0.02 | 5/18/2026 | 6/5/2026 3:59:52 PM EST |
| 75.00 | 8.20 | 8.90 | 8.55 | % | 0.11 | 0 | 0 | 0.36 | -0.87 | 0.03 | -0.02 | 6/5/2026 3:59:52 PM EST | |||
| 80.00 | 11.10 | 15.40 | 13.25 | % | 0.17 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 6/5/2026 3:59:52 PM EST | |||
| 85.00 | 16.40 | 20.30 | 18.35 | % | 0.22 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 6/5/2026 3:59:52 PM EST | |||
| 90.00 | 21.40 | 25.30 | 23.35 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:52 PM EST | |||
| 95.00 | 26.40 | 30.30 | 28.35 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:52 PM EST |