Options Chain for ALCON AG ORD SHS (ALC) - $67.81 as of 7/13/2026 1:16:30 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 | 24.50 | 28.50 | 26.50 | % | 0.62 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 45.00 | 22.00 | 25.60 | 23.80 | % | 0.53 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 47.50 | 19.40 | 23.30 | 21.35 | % | 0.45 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 50.00 | 16.90 | 21.00 | 18.95 | % | 0.38 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 55.00 | 13.50 | 14.20 | 13.85 | 9.21 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.35 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/13/2026 3:59:48 PM EST |
| 57.50 | 11.10 | 11.80 | 11.45 | 7.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/13/2026 3:59:48 PM EST |
| 60.00 | 8.60 | 9.30 | 8.95 | 8.60 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.01 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:48 PM EST |
| 62.50 | 6.10 | 7.00 | 6.55 | 5.10 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.91 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/13/2026 3:59:48 PM EST |
| 65.00 | 3.70 | 4.50 | 4.10 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 112 | 0.66 | 0.95 | 0.04 | -0.05 | 7/1/2026 | 7/13/2026 3:59:48 PM EST |
| 67.50 | 1.55 | 2.10 | 1.83 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 433 | 0.26 | 0.76 | 0.14 | -0.10 | 7/7/2026 | 7/13/2026 3:59:48 PM EST |
| 70.00 | 0.45 | 0.55 | 0.50 | 0.45 | +0.25 | +125.00% | 0.01 | 22 | 836 | 0.31 | 0.34 | 0.17 | -0.10 | 7/13/2026 | 7/13/2026 3:59:48 PM EST |
| 72.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.31 | 0.07 | 0.06 | -0.04 | 7/10/2026 | 7/13/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 7/13/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 57.50 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.99 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.79 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 3:59:48 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:48 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.38 | -0.05 | 0.04 | -0.05 | 7/9/2026 | 7/13/2026 3:59:48 PM EST |
| 67.50 | 0.25 | 0.45 | 0.35 | 0.35 | -0.47 | -57.32% | 0.01 | 701 | 1,376 | 0.33 | -0.24 | 0.14 | -0.10 | 7/13/2026 | 7/13/2026 3:59:48 PM EST |
| 70.00 | 1.30 | 1.65 | 1.48 | 2.61 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.32 | -0.66 | 0.17 | -0.10 | 7/10/2026 | 7/13/2026 3:59:48 PM EST |
| 72.50 | 3.30 | 4.00 | 3.65 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.58 | -0.93 | 0.06 | -0.04 | 5/18/2026 | 7/13/2026 3:59:48 PM EST |
| 75.00 | 5.60 | 6.50 | 6.05 | % | 0.08 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 80.00 | 9.70 | 12.40 | 11.05 | % | 0.14 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 85.00 | 14.00 | 18.10 | 16.05 | 19.13 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/13/2026 3:59:48 PM EST |
| 90.00 | 19.00 | 23.10 | 21.05 | % | 0.23 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST | |||
| 95.00 | 24.00 | 28.10 | 26.05 | % | 0.27 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:48 PM EST |