Options Chain for ALCON AG ORD SHS (ALC) - $69.54 as of 8/7/2026 7:33:53 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 | 26.20 | 27.10 | 26.65 | 19.80 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/7/2026 4:00:06 PM EST |
| 47.50 | 23.70 | 24.60 | 24.15 | % | 0.51 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 50.00 | 21.10 | 22.10 | 21.60 | % | 0.43 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 55.00 | 16.10 | 17.20 | 16.65 | 10.49 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/7/2026 4:00:06 PM EST |
| 57.50 | 13.70 | 15.10 | 14.40 | % | 0.25 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 60.00 | 11.30 | 12.10 | 11.70 | 9.00 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.75 | 0.97 | 0.01 | -0.02 | 6/24/2026 | 8/7/2026 4:00:06 PM EST |
| 62.50 | 8.90 | 9.70 | 9.30 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.65 | 0.92 | 0.02 | -0.04 | 5/15/2026 | 8/7/2026 4:00:06 PM EST |
| 65.00 | 6.80 | 7.50 | 7.15 | 6.54 | 0.00 | 0.00% | 0.11 | 0 | 87 | 0.45 | 0.86 | 0.03 | -0.06 | 7/17/2026 | 8/7/2026 4:00:06 PM EST |
| 67.50 | 4.90 | 5.50 | 5.20 | 5.09 | +2.19 | +75.52% | 0.08 | 38 | 117 | 0.46 | 0.75 | 0.05 | -0.08 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 70.00 | 3.40 | 3.70 | 3.55 | 3.45 | +0.35 | +11.29% | 0.05 | 125 | 154 | 0.47 | 0.62 | 0.06 | -0.09 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 72.50 | 2.10 | 2.45 | 2.28 | 2.25 | +0.17 | +8.18% | 0.03 | 25 | 155 | 0.47 | 0.47 | 0.06 | -0.09 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 75.00 | 1.15 | 1.45 | 1.30 | 1.25 | +0.25 | +25.00% | 0.02 | 11 | 127 | 0.45 | 0.33 | 0.05 | -0.08 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 77.50 | 0.60 | 0.90 | 0.75 | 0.72 | +0.02 | +2.86% | 0.01 | 18 | 40 | 0.46 | 0.21 | 0.04 | -0.07 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 80.00 | 0.25 | 0.50 | 0.38 | 0.40 | +0.02 | +5.27% | 0.00 | 21 | 51 | 0.46 | 0.13 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 82.50 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.49 | 0.07 | 0.02 | -0.03 | 6/25/2026 | 8/7/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | 0.04 | 0.01 | -0.02 | 6/25/2026 | 8/7/2026 4:00:06 PM EST |
| 87.50 | 0.00 | 0.40 | 0.20 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.73 | 0.02 | 0.01 | -0.01 | 5/5/2026 | 8/7/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.78 | 0.01 | 0.00 | 0.00 | 6/12/2026 | 8/7/2026 4:00:06 PM EST |
| 92.50 | 0.00 | 0.30 | 0.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/7/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.85 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/7/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.93 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/7/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 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 | 0.20 | 0.10 | 0.02 | -0.09 | -81.82% | 0.00 | 5 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.82 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 8/7/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.74 | -0.03 | 0.01 | -0.02 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 62.50 | 0.15 | 0.35 | 0.25 | 0.27 | -0.89 | -76.73% | 0.00 | 1 | 172 | 0.50 | -0.08 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 65.00 | 0.35 | 0.95 | 0.65 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.52 | -0.14 | 0.03 | -0.06 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 67.50 | 0.85 | 1.15 | 1.00 | 1.12 | -0.73 | -39.46% | 0.01 | 5 | 145 | 0.48 | -0.25 | 0.05 | -0.08 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 70.00 | 1.65 | 2.25 | 1.95 | 2.15 | -0.67 | -23.76% | 0.03 | 946 | 154 | 0.49 | -0.38 | 0.06 | -0.09 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 72.50 | 2.90 | 3.50 | 3.20 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.50 | -0.53 | 0.06 | -0.09 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 75.00 | 4.40 | 5.20 | 4.80 | 8.33 | 0.00 | 0.00% | 0.06 | 0 | 91 | 0.50 | -0.67 | 0.05 | -0.08 | 6/30/2026 | 8/7/2026 4:00:06 PM EST |
| 77.50 | 6.10 | 7.20 | 6.65 | 4.33 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.48 | -0.79 | 0.04 | -0.07 | 4/13/2026 | 8/7/2026 4:00:06 PM EST |
| 80.00 | 8.40 | 9.50 | 8.95 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.67 | -0.87 | 0.03 | -0.05 | 3/30/2026 | 8/7/2026 4:00:06 PM EST |
| 82.50 | 10.50 | 11.80 | 11.15 | 13.22 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.72 | -0.93 | 0.02 | -0.03 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 85.00 | 13.10 | 14.20 | 13.65 | % | 0.16 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.02 | 8/7/2026 4:00:06 PM EST | |||
| 87.50 | 15.30 | 16.70 | 16.00 | 14.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 4/7/2026 | 8/7/2026 4:00:06 PM EST |
| 90.00 | 17.80 | 19.10 | 18.45 | 27.36 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 5/11/2026 | 8/7/2026 4:00:06 PM EST |
| 92.50 | 20.30 | 21.60 | 20.95 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 95.00 | 22.90 | 24.00 | 23.45 | % | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 100.00 | 27.80 | 29.00 | 28.40 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 105.00 | 32.60 | 35.40 | 34.00 | % | 0.32 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 110.00 | 37.20 | 40.40 | 38.80 | % | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 115.00 | 42.60 | 45.40 | 44.00 | % | 0.38 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 120.00 | 47.10 | 50.40 | 48.75 | % | 0.41 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 125.00 | 52.10 | 55.40 | 53.75 | % | 0.43 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST |