Options Chain for ALCON AG ORD SHS (ALC) - $69.66 as of 7/5/2026 8:06:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 22.90 | 27.00 | 24.95 | 19.80 | 0.00 | 0.00% | 0.55 | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/2/2026 4:00:03 PM EST |
| 47.50 | 20.40 | 24.50 | 22.45 | % | 0.47 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 50.00 | 19.20 | 20.80 | 20.00 | % | 0.40 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 55.00 | 14.30 | 15.50 | 14.90 | 10.49 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.56 | 0.94 | 0.01 | -0.01 | 5/12/2026 | 7/2/2026 4:00:03 PM EST |
| 57.50 | 12.00 | 13.10 | 12.55 | % | 0.22 | 0 | 0 | 0.50 | 0.89 | 0.01 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 60.00 | 9.70 | 11.20 | 10.45 | 9.00 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.48 | 0.84 | 0.02 | -0.02 | 6/24/2026 | 7/2/2026 4:00:03 PM EST |
| 62.50 | 7.60 | 8.90 | 8.25 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.58 | 0.76 | 0.03 | -0.03 | 5/15/2026 | 7/2/2026 4:00:03 PM EST |
| 65.00 | 5.80 | 6.90 | 6.35 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 89 | 0.51 | 0.66 | 0.04 | -0.03 | 6/24/2026 | 7/2/2026 4:00:03 PM EST |
| 67.50 | 4.20 | 4.80 | 4.50 | 3.90 | +1.05 | +36.85% | 0.07 | 29 | 48 | 0.44 | 0.54 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 70.00 | 2.95 | 3.40 | 3.18 | 2.47 | +0.55 | +28.65% | 0.05 | 4 | 43 | 0.41 | 0.41 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 72.50 | 1.90 | 2.40 | 2.15 | 1.75 | +0.05 | +2.95% | 0.03 | 2 | 97 | 0.39 | 0.29 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 75.00 | 1.10 | 2.45 | 1.78 | 1.40 | +0.40 | +40.00% | 0.02 | 10 | 139 | 0.41 | 0.19 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 77.50 | 0.60 | 1.10 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.36 | 0.13 | 0.03 | -0.02 | 6/25/2026 | 7/2/2026 4:00:03 PM EST |
| 80.00 | 0.30 | 0.90 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.36 | 0.08 | 0.03 | -0.02 | 6/11/2026 | 7/2/2026 4:00:03 PM EST |
| 82.50 | 0.10 | 0.70 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.36 | 0.06 | 0.02 | -0.01 | 6/25/2026 | 7/2/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.41 | 0.03 | 0.01 | -0.01 | 6/25/2026 | 7/2/2026 4:00:03 PM EST |
| 87.50 | 0.00 | 0.50 | 0.25 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.43 | 0.02 | 0.01 | -0.01 | 5/5/2026 | 7/2/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.46 | 0.01 | 0.01 | 0.00 | 6/12/2026 | 7/2/2026 4:00:03 PM EST |
| 92.50 | 0.00 | 0.40 | 0.20 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 7/2/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.53 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/2/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.52 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/2/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.57 | -0.01 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 55.00 | 0.10 | 0.45 | 0.28 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.37 | -0.07 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 57.50 | 0.10 | 0.65 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.32 | -0.11 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 60.00 | 0.35 | 0.85 | 0.60 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.31 | -0.16 | 0.02 | -0.02 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 62.50 | 0.70 | 1.15 | 0.93 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.29 | -0.24 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 65.00 | 1.25 | 1.80 | 1.53 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.27 | -0.34 | 0.04 | -0.03 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 67.50 | 1.90 | 2.65 | 2.28 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.24 | -0.46 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 70.00 | 3.00 | 3.80 | 3.40 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.22 | -0.59 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 72.50 | 4.50 | 5.20 | 4.85 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.18 | -0.71 | 0.05 | -0.03 | 6/25/2026 | 7/2/2026 4:00:03 PM EST |
| 75.00 | 6.20 | 7.10 | 6.65 | 8.33 | 0.00 | 0.00% | 0.09 | 0 | 91 | 0.15 | -0.81 | 0.04 | -0.03 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 77.50 | 8.20 | 9.20 | 8.70 | 4.33 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.09 | -0.87 | 0.03 | -0.02 | 4/13/2026 | 7/2/2026 4:00:03 PM EST |
| 80.00 | 10.10 | 11.50 | 10.80 | 8.90 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.42 | -0.92 | 0.03 | -0.02 | 3/30/2026 | 7/2/2026 4:00:03 PM EST |
| 82.50 | 12.40 | 13.80 | 13.10 | % | 0.16 | 0 | 0 | 0.45 | -0.94 | 0.02 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 85.00 | 14.80 | 16.30 | 15.55 | % | 0.18 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 87.50 | 15.80 | 19.90 | 17.85 | 14.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.01 | 4/7/2026 | 7/2/2026 4:00:03 PM EST |
| 90.00 | 18.20 | 22.40 | 20.30 | 27.36 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 5/11/2026 | 7/2/2026 4:00:03 PM EST |
| 92.50 | 20.70 | 24.90 | 22.80 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 95.00 | 23.20 | 27.40 | 25.30 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 100.00 | 28.20 | 32.40 | 30.30 | % | 0.30 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 105.00 | 33.20 | 37.40 | 35.30 | % | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 110.00 | 38.20 | 42.40 | 40.30 | % | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 115.00 | 43.20 | 47.40 | 45.30 | % | 0.39 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 120.00 | 48.20 | 52.40 | 50.30 | % | 0.42 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 125.00 | 53.20 | 57.40 | 55.30 | % | 0.44 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST |