Options Chain for ALIGN TECHNOLOGY INC COM (ALGN) - $222.70 as of 11/20/2024 7:42:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 84.00 | 93.50 | 87.62 | 0.00 | 0.00% | 0 | 1 | 5.72 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 79.10 | 88.70 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 145.00 | 74.00 | 83.80 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 150.00 | 69.10 | 79.00 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 155.00 | 64.10 | 74.00 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 160.00 | 60.00 | 68.90 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 165.00 | 55.00 | 64.00 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 170.00 | 50.00 | 58.90 | 60.15 | 0.00 | 0.00% | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 45.00 | 53.00 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 180.00 | 40.00 | 48.00 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 185.00 | 35.00 | 43.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 187.50 | 32.50 | 40.50 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 190.00 | 30.00 | 38.10 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 192.50 | 27.30 | 35.60 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 195.00 | 24.80 | 33.10 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 197.50 | 22.40 | 30.60 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 200.00 | 19.90 | 27.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 202.50 | 17.40 | 25.40 | % | 0 | 0 | 1.88 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 205.00 | 14.90 | 23.20 | % | 0 | 0 | 1.65 | 0.98 | 0.00 | -0.06 | 11/20/2024 3:59:55 PM EST | |||
| 207.50 | 13.20 | 19.50 | 14.61 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.96 | 0.01 | -0.16 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 11.60 | 17.10 | 15.20 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.93 | 0.01 | -0.35 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 212.50 | 8.30 | 15.50 | 12.60 | 0.00 | 0.00% | 0 | 6 | 1.37 | 0.90 | 0.02 | -0.42 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 215.00 | 9.00 | 10.60 | 9.65 | 0.00 | 0.00% | 0 | 9 | 1.05 | 0.85 | 0.03 | -0.56 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 217.50 | 4.10 | 8.20 | 4.19 | 0.00 | 0.00% | 0 | 6 | 1.03 | 0.77 | 0.03 | -0.72 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 220.00 | 4.60 | 5.90 | 4.40 | -1.80 | -29.04% | 17 | 16 | 1.06 | 0.68 | 0.04 | -0.83 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 222.50 | 3.70 | 4.20 | 3.40 | -0.35 | -9.34% | 16 | 15 | 0.96 | 0.57 | 0.04 | -0.89 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 225.00 | 2.45 | 3.00 | 1.80 | -1.05 | -36.85% | 8 | 44 | 0.49 | 0.46 | 0.04 | -0.89 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 227.50 | 0.25 | 1.95 | 1.33 | -0.32 | -19.40% | 23 | 36 | 0.49 | 0.35 | 0.04 | -0.83 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 230.00 | 1.00 | 1.30 | 0.90 | -0.40 | -30.77% | 4 | 136 | 0.48 | 0.26 | 0.04 | -0.71 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 232.50 | 0.60 | 0.80 | 0.48 | -0.60 | -55.56% | 3 | 25 | 0.50 | 0.18 | 0.03 | -0.57 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 235.00 | 0.35 | 0.50 | 0.30 | -0.30 | -50.00% | 6 | 44 | 0.51 | 0.12 | 0.02 | -0.43 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 237.50 | 0.20 | 0.60 | 2.08 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.07 | 0.02 | -0.27 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 240.00 | 0.15 | 1.65 | 0.08 | -0.21 | -72.42% | 314 | 501 | 0.54 | 0.04 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 242.50 | 0.00 | 1.50 | 0.16 | 0.00 | 0.00% | 0 | 15 | 1.07 | 0.02 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 245.00 | 0.00 | 2.05 | 0.77 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.01 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 247.50 | 0.00 | 1.70 | 0.60 | 0.00 | 0.00% | 0 | 6 | 1.29 | 0.01 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 250.00 | 0.00 | 0.45 | 0.13 | +0.08 | +160.00% | 6 | 22 | 0.97 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 255.00 | 0.00 | 3.00 | 0.50 | 0.00 | 0.00% | 0 | 35 | 1.85 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 260.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.25 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 265.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 15 | 2.47 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 270.00 | 0.00 | 1.70 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 275.00 | 0.00 | 3.70 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 280.00 | 0.00 | 1.70 | 0.79 | 0.00 | 0.00% | 0 | 6 | 2.24 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:55 PM EST |
| 285.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 14 | 272 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 290.00 | 0.00 | 3.00 | 2.15 | 0.00 | 0.00% | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:55 PM EST |
| 295.00 | 0.00 | 1.70 | 2.13 | 0.00 | 0.00% | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:55 PM EST |
| 300.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.96 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 305.00 | 0.00 | 2.80 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 310.00 | 0.00 | 3.00 | 2.31 | 0.00 | 0.00% | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:55 PM EST |
| 315.00 | 0.00 | 2.35 | 2.11 | 0.00 | 0.00% | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:55 PM EST |
| 320.00 | 0.00 | 1.70 | 0.65 | 0.00 | 0.00% | 0 | 6 | 3.15 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:55 PM EST |
| 330.00 | 0.00 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:55 PM EST |
| 340.00 | 0.00 | 2.55 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.90 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.90 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.93 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 20 | 2.52 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 14 | 3.26 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 0.00 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 12 | 2.56 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 0.00 | 3.00 | 0.11 | 0.00 | 0.00% | 0 | 107 | 2.76 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 34 | 1.71 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 187.50 | 0.00 | 1.95 | 0.15 | 0.00 | 0.00% | 0 | 14 | 2.07 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.78 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 192.50 | 0.00 | 3.50 | 0.15 | 0.00 | 0.00% | 0 | 17 | 2.26 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 22 | 1.18 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 197.50 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 0.00 | 1.95 | 0.24 | 0.00 | 0.00% | 0 | 39 | 1.51 | 0.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 202.50 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.34 | -0.01 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 205.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.23 | -0.02 | 0.00 | -0.06 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 207.50 | 0.00 | 0.60 | 0.31 | 0.00 | 0.00% | 0 | 27 | 0.80 | -0.04 | 0.01 | -0.16 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 0.10 | 0.35 | 0.35 | -0.15 | -30.00% | 1 | 142 | 0.53 | -0.07 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 212.50 | 0.25 | 0.45 | 0.65 | 0.00 | 0.00% | 5 | 49 | 0.52 | -0.10 | 0.02 | -0.42 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 215.00 | 0.40 | 0.70 | 0.83 | 0.00 | 0.00% | 0 | 45 | 0.49 | -0.15 | 0.03 | -0.56 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 217.50 | 0.80 | 1.05 | 1.02 | -0.78 | -43.34% | 1 | 28 | 0.48 | -0.23 | 0.03 | -0.72 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 220.00 | 1.40 | 1.70 | 1.50 | -0.50 | -25.00% | 20 | 42 | 0.47 | -0.32 | 0.04 | -0.83 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 222.50 | 2.10 | 5.10 | 4.00 | +0.80 | +25.00% | 3 | 15 | 0.64 | -0.43 | 0.04 | -0.89 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 225.00 | 3.40 | 6.90 | 6.00 | +1.17 | +24.23% | 1 | 17 | 0.96 | -0.54 | 0.04 | -0.89 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 227.50 | 4.90 | 8.40 | 5.45 | 0.00 | 0.00% | 0 | 11 | 1.02 | -0.65 | 0.04 | -0.83 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 230.00 | 6.40 | 10.40 | 4.27 | 0.00 | 0.00% | 0 | 20 | 0.97 | -0.74 | 0.04 | -0.71 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 232.50 | 7.80 | 9.70 | 6.25 | 0.00 | 0.00% | 0 | 6 | 1.04 | -0.82 | 0.03 | -0.57 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 235.00 | 10.20 | 12.10 | 6.97 | 0.00 | 0.00% | 0 | 10 | 1.28 | -0.88 | 0.02 | -0.43 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 237.50 | 10.80 | 17.20 | % | 0 | 0 | 1.41 | -0.93 | 0.02 | -0.27 | 11/20/2024 3:59:55 PM EST | |||
| 240.00 | 12.80 | 19.80 | % | 0 | 0 | 1.54 | -0.96 | 0.01 | -0.15 | 11/20/2024 3:59:55 PM EST | |||
| 242.50 | 15.30 | 22.70 | % | 0 | 0 | 1.65 | -0.98 | 0.01 | -0.07 | 11/20/2024 3:59:55 PM EST | |||
| 245.00 | 17.40 | 25.20 | 23.02 | 0.00 | 0.00% | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.04 | 10/7/2024 | 11/20/2024 3:59:55 PM EST |
| 247.50 | 20.40 | 27.70 | % | 0 | 0 | 1.91 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 250.00 | 23.10 | 30.20 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 255.00 | 27.10 | 35.30 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 260.00 | 32.40 | 40.20 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 265.00 | 37.10 | 45.30 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 270.00 | 42.10 | 50.20 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 275.00 | 47.20 | 55.20 | 52.05 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 280.00 | 52.40 | 60.10 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 285.00 | 57.20 | 65.20 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 290.00 | 62.10 | 70.20 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 295.00 | 67.10 | 75.20 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 300.00 | 72.10 | 80.10 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 305.00 | 77.10 | 85.20 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 310.00 | 82.10 | 90.20 | 95.00 | 0.00 | 0.00% | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 315.00 | 87.10 | 94.90 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 320.00 | 92.10 | 100.20 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 330.00 | 102.10 | 110.20 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 340.00 | 112.10 | 120.20 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |