Options Chain for ALIGN TECHNOLOGY INC COM (ALGN) - $153.00 as of 10/30/2025 7:45:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 119.00 | 18.00 | 26.00 | 22.00 | % | 0.18 | 0 | 0 | 0.82 | 0.84 | 0.01 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 120.00 | 17.10 | 25.00 | 21.05 | % | 0.18 | 0 | 0 | 0.79 | 0.83 | 0.01 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 121.00 | 16.20 | 24.00 | 20.10 | % | 0.17 | 0 | 0 | 0.77 | 0.82 | 0.01 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 122.00 | 15.40 | 23.40 | 19.40 | % | 0.16 | 0 | 0 | 0.77 | 0.80 | 0.01 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 123.00 | 14.50 | 22.50 | 18.50 | % | 0.15 | 0 | 0 | 0.78 | 0.78 | 0.01 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 124.00 | 13.70 | 21.70 | 17.70 | % | 0.14 | 0 | 0 | 0.77 | 0.76 | 0.01 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 125.00 | 12.90 | 20.90 | 16.90 | % | 0.14 | 0 | 0 | 0.75 | 0.75 | 0.01 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 126.00 | 12.10 | 20.10 | 16.10 | % | 0.13 | 0 | 0 | 0.74 | 0.74 | 0.01 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 127.00 | 11.30 | 19.30 | 15.30 | % | 0.12 | 0 | 0 | 0.73 | 0.72 | 0.01 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 128.00 | 10.60 | 18.60 | 14.60 | % | 0.11 | 0 | 0 | 0.40 | 0.72 | 0.01 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 129.00 | 9.80 | 17.90 | 13.85 | % | 0.11 | 0 | 0 | 0.42 | 0.70 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 130.00 | 9.20 | 17.20 | 13.20 | % | 0.10 | 0 | 0 | 0.41 | 0.68 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 131.00 | 8.50 | 16.60 | 12.55 | % | 0.10 | 0 | 0 | 0.42 | 0.67 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 132.00 | 7.90 | 16.00 | 11.95 | % | 0.09 | 0 | 0 | 0.41 | 0.66 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 133.00 | 7.30 | 15.40 | 11.35 | % | 0.09 | 0 | 0 | 0.42 | 0.64 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 134.00 | 7.20 | 14.90 | 11.05 | % | 0.08 | 0 | 0 | 0.44 | 0.63 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 135.00 | 6.60 | 14.30 | 10.45 | % | 0.08 | 0 | 0 | 0.43 | 0.61 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 136.00 | 5.70 | 13.80 | 9.75 | % | 0.07 | 0 | 0 | 0.41 | 0.60 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 137.00 | 5.20 | 13.30 | 9.25 | % | 0.07 | 0 | 0 | 0.42 | 0.58 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 138.00 | 4.70 | 12.80 | 8.75 | % | 0.06 | 0 | 0 | 0.41 | 0.57 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 139.00 | 4.40 | 11.80 | 8.10 | % | 0.06 | 0 | 0 | 0.40 | 0.55 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 140.00 | 3.70 | 11.90 | 7.80 | % | 0.06 | 0 | 0 | 0.41 | 0.53 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 141.00 | 3.40 | 11.50 | 7.45 | % | 0.05 | 0 | 0 | 0.42 | 0.51 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 142.00 | 3.50 | 11.00 | 7.25 | % | 0.05 | 0 | 0 | 0.43 | 0.49 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 143.00 | 2.50 | 10.70 | 6.60 | % | 0.05 | 0 | 0 | 0.41 | 0.48 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 144.00 | 2.40 | 10.30 | 6.35 | % | 0.04 | 0 | 0 | 0.42 | 0.46 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 145.00 | 2.10 | 10.00 | 6.05 | % | 0.04 | 0 | 0 | 0.42 | 0.44 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 146.00 | 1.70 | 9.60 | 5.65 | % | 0.04 | 0 | 0 | 0.41 | 0.42 | 0.02 | -0.11 | 10/30/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 119.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.69 | -0.16 | 0.01 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.67 | -0.17 | 0.01 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 121.00 | 0.00 | 4.80 | 2.40 | 1.50 | % | 0.02 | 1 | 0 | 0.65 | -0.18 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 122.00 | 0.00 | 4.80 | 2.40 | 1.50 | % | 0.02 | 1 | 0 | 0.63 | -0.20 | 0.01 | -0.09 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 123.00 | 0.05 | 6.70 | 3.38 | % | 0.03 | 0 | 0 | 0.45 | -0.22 | 0.01 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 124.00 | 0.05 | 6.90 | 3.48 | % | 0.03 | 0 | 0 | 0.44 | -0.24 | 0.01 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 125.00 | 0.05 | 7.00 | 3.53 | % | 0.03 | 0 | 0 | 0.43 | -0.25 | 0.01 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 126.00 | 0.05 | 7.30 | 3.68 | % | 0.03 | 0 | 0 | 0.42 | -0.26 | 0.01 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 127.00 | 0.05 | 7.50 | 3.78 | % | 0.03 | 0 | 0 | 0.41 | -0.28 | 0.01 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 128.00 | 2.15 | 7.40 | 4.78 | 3.53 | % | 0.04 | 1 | 0 | 0.50 | -0.28 | 0.01 | -0.10 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 129.00 | 0.20 | 8.00 | 4.10 | % | 0.03 | 0 | 0 | 0.41 | -0.30 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 130.00 | 0.35 | 8.40 | 4.38 | % | 0.03 | 0 | 0 | 0.41 | -0.32 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 131.00 | 0.55 | 8.10 | 4.33 | % | 0.03 | 0 | 0 | 0.40 | -0.33 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 132.00 | 2.85 | 9.00 | 5.93 | % | 0.04 | 0 | 0 | 0.49 | -0.34 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 133.00 | 1.20 | 9.20 | 5.20 | 4.11 | % | 0.04 | 1 | 0 | 0.42 | -0.36 | 0.02 | -0.11 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 134.00 | 1.65 | 9.80 | 5.73 | % | 0.04 | 0 | 0 | 0.43 | -0.37 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 135.00 | 2.40 | 10.40 | 6.40 | % | 0.05 | 0 | 0 | 0.45 | -0.39 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 136.00 | 5.10 | 10.90 | 8.00 | % | 0.06 | 0 | 0 | 0.52 | -0.40 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 137.00 | 3.70 | 11.30 | 7.50 | % | 0.05 | 0 | 0 | 0.46 | -0.42 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 138.00 | 6.40 | 11.80 | 9.10 | % | 0.07 | 0 | 0 | 0.53 | -0.43 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 139.00 | 6.60 | 10.90 | 8.75 | % | 0.06 | 0 | 0 | 0.48 | -0.45 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 140.00 | 4.70 | 11.80 | 8.25 | % | 0.06 | 0 | 0 | 0.42 | -0.47 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 141.00 | 5.30 | 11.80 | 8.55 | % | 0.06 | 0 | 0 | 0.41 | -0.49 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 142.00 | 5.90 | 13.60 | 9.75 | % | 0.07 | 0 | 0 | 0.45 | -0.51 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 143.00 | 6.40 | 14.60 | 10.50 | % | 0.07 | 0 | 0 | 0.46 | -0.52 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 144.00 | 7.20 | 14.10 | 10.65 | % | 0.07 | 0 | 0 | 0.43 | -0.54 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 145.00 | 7.80 | 14.60 | 11.20 | % | 0.08 | 0 | 0 | 0.43 | -0.56 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 146.00 | 8.50 | 14.20 | 11.35 | % | 0.08 | 0 | 0 | 0.40 | -0.58 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST |