Options Chain for ALCON AG ORD SHS (ALC) - $65.66 as of 5/29/2026 10:13:51 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 | 24.50 | 28.70 | 26.60 | % | 0.67 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 42.50 | 22.00 | 26.20 | 24.10 | % | 0.57 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 45.00 | 21.10 | 22.30 | 21.70 | % | 0.48 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 47.50 | 18.60 | 19.80 | 19.20 | % | 0.40 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 50.00 | 16.10 | 17.30 | 16.70 | % | 0.33 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 55.00 | 11.20 | 12.30 | 11.75 | % | 0.21 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 5/29/2026 12:58:46 PM EST | |||
| 57.50 | 8.80 | 9.80 | 9.30 | % | 0.16 | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.02 | 5/29/2026 12:58:46 PM EST | |||
| 60.00 | 6.50 | 7.40 | 6.95 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.49 | 0.91 | 0.03 | -0.03 | 5/20/2026 | 5/29/2026 12:58:46 PM EST |
| 62.50 | 4.30 | 5.00 | 4.65 | 3.75 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.26 | 0.83 | 0.05 | -0.04 | 5/18/2026 | 5/29/2026 12:58:46 PM EST |
| 65.00 | 2.50 | 2.80 | 2.65 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.26 | 0.67 | 0.08 | -0.05 | 5/21/2026 | 5/29/2026 12:58:46 PM EST |
| 67.50 | 1.15 | 1.30 | 1.23 | 1.25 | +0.18 | +16.83% | 0.02 | 68 | 50 | 0.25 | 0.46 | 0.09 | -0.05 | 5/29/2026 | 5/29/2026 12:58:46 PM EST |
| 70.00 | 0.45 | 0.60 | 0.53 | 0.60 | +0.14 | +30.44% | 0.01 | 64 | 104 | 0.26 | 0.27 | 0.07 | -0.04 | 5/29/2026 | 5/29/2026 12:58:46 PM EST |
| 72.50 | 0.15 | 0.30 | 0.23 | 0.17 | +0.07 | +70.00% | 0.00 | 3 | 117 | 0.27 | 0.15 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 12:58:46 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 10 | 226 | 0.29 | 0.07 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 12:58:46 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.37 | 0.03 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 12:58:46 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.46 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 12:58:46 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.52 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 12:58:46 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.58 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 12:58:46 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.63 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 12:58:46 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.96 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 12:58:46 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 35 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.08 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/29/2026 12:58:46 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 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 | 0.95 | 0.48 | % | 0.01 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 47.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 91 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.53 | -0.01 | 0.00 | -0.01 | 4/30/2026 | 5/29/2026 12:58:46 PM EST |
| 57.50 | 0.05 | 0.20 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | -0.04 | 0.01 | -0.02 | 5/18/2026 | 5/29/2026 12:58:46 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.17 | +0.08 | +88.89% | 0.00 | 1 | 498 | 0.32 | -0.09 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 12:58:46 PM EST |
| 62.50 | 0.35 | 0.45 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.29 | -0.17 | 0.05 | -0.04 | 5/27/2026 | 5/29/2026 12:58:46 PM EST |
| 65.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.15 | +18.75% | 0.02 | 6 | 420 | 0.27 | -0.33 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 12:58:46 PM EST |
| 67.50 | 2.00 | 2.20 | 2.10 | 2.10 | -0.40 | -16.00% | 0.03 | 62 | 63 | 0.27 | -0.54 | 0.09 | -0.05 | 5/29/2026 | 5/29/2026 12:58:46 PM EST |
| 70.00 | 3.50 | 4.00 | 3.75 | 6.45 | 0.00 | 0.00% | 0.05 | 0 | 97 | 0.29 | -0.73 | 0.07 | -0.04 | 5/14/2026 | 5/29/2026 12:58:46 PM EST |
| 72.50 | 5.60 | 6.40 | 6.00 | 6.62 | 0.00 | 0.00% | 0.08 | 0 | 156 | 0.38 | -0.85 | 0.05 | -0.03 | 5/18/2026 | 5/29/2026 12:58:46 PM EST |
| 75.00 | 8.00 | 8.70 | 8.35 | 3.75 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.36 | -0.93 | 0.03 | -0.02 | 4/30/2026 | 5/29/2026 12:58:46 PM EST |
| 77.50 | 10.40 | 11.60 | 11.00 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 5/4/2026 | 5/29/2026 12:58:46 PM EST |
| 80.00 | 11.40 | 15.60 | 13.50 | 14.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 12:58:46 PM EST |
| 82.50 | 13.90 | 18.10 | 16.00 | 7.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 12:58:46 PM EST |
| 85.00 | 16.40 | 20.60 | 18.50 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 87.50 | 18.90 | 23.10 | 21.00 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 90.00 | 21.40 | 25.60 | 23.50 | 15.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 5/29/2026 12:58:46 PM EST |
| 92.50 | 23.90 | 28.10 | 26.00 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 95.00 | 26.40 | 30.60 | 28.50 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 100.00 | 31.40 | 35.60 | 33.50 | % | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 105.00 | 36.40 | 40.60 | 38.50 | % | 0.37 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 110.00 | 41.40 | 45.60 | 43.50 | % | 0.40 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 115.00 | 46.40 | 50.60 | 48.50 | % | 0.42 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 120.00 | 51.40 | 55.60 | 53.50 | % | 0.45 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST |