Options Chain for ALIGN TECHNOLOGY INC COM (ALGN) - $190.02 as of 2/20/2026 7:23:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 100.90 | 109.20 | 105.05 | % | 1.24 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 90.00 | 95.90 | 104.20 | 100.05 | % | 1.11 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 95.00 | 90.90 | 99.20 | 95.05 | % | 1.00 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 100.00 | 85.90 | 94.20 | 90.05 | % | 0.90 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 105.00 | 80.90 | 89.20 | 85.05 | % | 0.81 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 110.00 | 75.90 | 84.20 | 80.05 | % | 0.73 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 115.00 | 70.90 | 79.20 | 75.05 | % | 0.65 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 120.00 | 65.90 | 74.20 | 70.05 | % | 0.58 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 125.00 | 60.90 | 69.30 | 65.10 | % | 0.52 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 130.00 | 55.90 | 64.30 | 60.10 | % | 0.46 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 135.00 | 50.90 | 59.30 | 55.10 | % | 0.41 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 140.00 | 45.90 | 54.30 | 50.10 | 32.88 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 3:59:51 PM EST |
| 145.00 | 41.60 | 47.50 | 44.55 | 39.60 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.71 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:51 PM EST |
| 150.00 | 37.10 | 42.60 | 39.85 | 23.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 3:59:51 PM EST |
| 155.00 | 32.00 | 37.90 | 34.95 | 34.60 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.46 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 157.50 | 29.70 | 35.20 | 32.45 | 33.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.34 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 160.00 | 27.80 | 32.70 | 30.25 | 30.25 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.26 | 0.99 | 0.00 | -0.04 | 2/9/2026 | 2/20/2026 3:59:51 PM EST |
| 162.50 | 25.20 | 30.10 | 27.65 | % | 0.17 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.10 | 2/20/2026 3:59:51 PM EST | |||
| 165.00 | 21.90 | 28.20 | 25.05 | % | 0.15 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.09 | 2/20/2026 3:59:51 PM EST | |||
| 167.50 | 19.70 | 26.10 | 22.90 | % | 0.14 | 0 | 0 | 1.16 | 0.97 | 0.01 | -0.14 | 2/20/2026 3:59:51 PM EST | |||
| 170.00 | 16.60 | 23.40 | 20.00 | % | 0.12 | 0 | 0 | 1.04 | 0.93 | 0.01 | -0.22 | 2/20/2026 3:59:51 PM EST | |||
| 172.50 | 14.70 | 20.60 | 17.65 | % | 0.10 | 0 | 0 | 0.92 | 0.92 | 0.01 | -0.23 | 2/20/2026 3:59:51 PM EST | |||
| 175.00 | 13.10 | 17.90 | 15.50 | 23.10 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.81 | 0.90 | 0.01 | -0.25 | 2/10/2026 | 2/20/2026 3:59:51 PM EST |
| 177.50 | 10.80 | 16.10 | 13.45 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.82 | 0.87 | 0.02 | -0.28 | 2/17/2026 | 2/20/2026 3:59:51 PM EST |
| 180.00 | 8.60 | 13.70 | 11.15 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.74 | 0.82 | 0.02 | -0.32 | 2/6/2026 | 2/20/2026 3:59:51 PM EST |
| 182.50 | 8.00 | 10.40 | 9.20 | 8.63 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | 0.77 | 0.03 | -0.33 | 2/17/2026 | 2/20/2026 3:59:51 PM EST |
| 185.00 | 6.90 | 8.40 | 7.65 | 7.18 | -0.07 | -0.97% | 0.04 | 1 | 33 | 0.37 | 0.71 | 0.03 | -0.34 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 187.50 | 5.10 | 6.10 | 5.60 | 5.75 | +0.55 | +10.58% | 0.03 | 4 | 1 | 0.36 | 0.63 | 0.04 | -0.34 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 190.00 | 3.60 | 4.10 | 3.85 | 3.90 | +0.36 | +10.17% | 0.02 | 13 | 111 | 0.34 | 0.53 | 0.04 | -0.34 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 192.50 | 2.45 | 2.95 | 2.70 | 3.12 | -0.18 | -5.46% | 0.01 | 2 | 3 | 0.34 | 0.44 | 0.04 | -0.33 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 195.00 | 1.60 | 2.10 | 1.85 | 1.90 | -0.66 | -25.79% | 0.01 | 1 | 22 | 0.34 | 0.36 | 0.03 | -0.32 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 197.50 | 0.90 | 1.50 | 1.20 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | 0.31 | 0.03 | -0.35 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 200.00 | 0.60 | 1.05 | 0.83 | 0.90 | -0.25 | -21.74% | 0.00 | 39 | 147 | 0.35 | 0.27 | 0.02 | -0.36 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 202.50 | 0.25 | 1.20 | 0.73 | 0.54 | % | 0.00 | 33 | 0 | 0.41 | 0.23 | 0.02 | -0.34 | 2/20/2026 | 2/20/2026 3:59:51 PM EST | |
| 205.00 | 0.25 | 2.75 | 1.50 | 2.85 | +2.15 | +307.15% | 0.01 | 34 | 44 | 0.54 | 0.17 | 0.02 | -0.27 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 207.50 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.04 | 0.09 | 0.01 | -0.14 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.07 | 0.01 | -0.11 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 212.50 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.17 | 0.05 | 0.01 | -0.09 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 215.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.24 | 0.03 | 0.01 | -0.07 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 217.50 | 0.00 | 4.80 | 2.40 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.30 | 0.02 | 0.00 | -0.05 | 2/12/2026 | 2/20/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.36 | 0.02 | 0.00 | -0.04 | 2/12/2026 | 2/20/2026 3:59:51 PM EST |
| 225.00 | 0.00 | 2.85 | 1.43 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.01 | 0.00 | -0.03 | 2/12/2026 | 2/20/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:51 PM EST | |||
| 235.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 245.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.73 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.96 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.78 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:51 PM EST |
| 157.50 | 0.00 | 4.80 | 2.40 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.69 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 1.65 | 0.83 | 0.42 | -0.33 | -44.00% | 0.01 | 1 | 10 | 1.09 | -0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 162.50 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.81 | -0.02 | 0.00 | -0.10 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 2.10 | 1.05 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.03 | -0.02 | 0.00 | -0.09 | 2/13/2026 | 2/20/2026 3:59:51 PM EST |
| 167.50 | 0.30 | 0.55 | 0.43 | 0.36 | -0.26 | -41.94% | 0.00 | 238 | 20 | 0.62 | -0.03 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 170.00 | 0.10 | 1.10 | 0.60 | 0.34 | -0.46 | -57.50% | 0.00 | 8 | 18 | 0.57 | -0.07 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 172.50 | 0.35 | 1.90 | 1.13 | 0.70 | -0.30 | -30.00% | 0.01 | 8 | 27 | 0.63 | -0.08 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 175.00 | 0.55 | 2.20 | 1.38 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.61 | -0.10 | 0.01 | -0.25 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 177.50 | 0.65 | 2.30 | 1.48 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.57 | -0.13 | 0.02 | -0.28 | 2/12/2026 | 2/20/2026 3:59:51 PM EST |
| 180.00 | 0.90 | 1.60 | 1.25 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.46 | -0.18 | 0.02 | -0.32 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 182.50 | 1.30 | 2.00 | 1.65 | 3.17 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.43 | -0.23 | 0.03 | -0.33 | 2/12/2026 | 2/20/2026 3:59:51 PM EST |
| 185.00 | 1.80 | 2.30 | 2.05 | 2.30 | -1.59 | -40.88% | 0.01 | 1 | 500 | 0.41 | -0.29 | 0.03 | -0.34 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 187.50 | 2.60 | 3.10 | 2.85 | 3.00 | -5.00 | -62.50% | 0.02 | 11 | 8 | 0.40 | -0.37 | 0.04 | -0.34 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 190.00 | 3.50 | 4.10 | 3.80 | 4.30 | -1.50 | -25.87% | 0.02 | 4 | 34 | 0.39 | -0.47 | 0.04 | -0.34 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 192.50 | 4.80 | 5.40 | 5.10 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.38 | -0.56 | 0.04 | -0.33 | 2/10/2026 | 2/20/2026 3:59:51 PM EST |
| 195.00 | 6.00 | 7.40 | 6.70 | 7.00 | +1.30 | +22.81% | 0.03 | 6 | 47 | 0.40 | -0.64 | 0.03 | -0.32 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 197.50 | 6.40 | 11.00 | 8.70 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.62 | -0.69 | 0.03 | -0.35 | 2/10/2026 | 2/20/2026 3:59:51 PM EST |
| 200.00 | 8.30 | 13.20 | 10.75 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.67 | -0.73 | 0.02 | -0.36 | 2/10/2026 | 2/20/2026 3:59:51 PM EST |
| 202.50 | 10.50 | 15.60 | 13.05 | % | 0.06 | 0 | 0 | 0.73 | -0.77 | 0.02 | -0.34 | 2/20/2026 3:59:51 PM EST | |||
| 205.00 | 13.10 | 17.60 | 15.35 | % | 0.07 | 0 | 0 | 0.74 | -0.83 | 0.02 | -0.27 | 2/20/2026 3:59:51 PM EST | |||
| 207.50 | 15.50 | 21.30 | 18.40 | % | 0.09 | 0 | 0 | 0.95 | -0.91 | 0.01 | -0.14 | 2/20/2026 3:59:51 PM EST | |||
| 210.00 | 17.80 | 24.00 | 20.90 | % | 0.10 | 0 | 0 | 1.04 | -0.93 | 0.01 | -0.11 | 2/20/2026 3:59:51 PM EST | |||
| 212.50 | 20.10 | 25.70 | 22.90 | % | 0.11 | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.09 | 2/20/2026 3:59:51 PM EST | |||
| 215.00 | 22.60 | 29.30 | 25.95 | % | 0.12 | 0 | 0 | 1.21 | -0.97 | 0.01 | -0.07 | 2/20/2026 3:59:51 PM EST | |||
| 217.50 | 25.00 | 31.50 | 28.25 | % | 0.13 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.05 | 2/20/2026 3:59:51 PM EST | |||
| 220.00 | 27.20 | 34.00 | 30.60 | % | 0.14 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.04 | 2/20/2026 3:59:51 PM EST | |||
| 225.00 | 31.70 | 39.20 | 35.45 | % | 0.16 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.03 | 2/20/2026 3:59:51 PM EST | |||
| 230.00 | 37.40 | 44.20 | 40.80 | % | 0.18 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 2/20/2026 3:59:51 PM EST | |||
| 235.00 | 41.70 | 49.20 | 45.45 | % | 0.19 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 240.00 | 47.40 | 54.20 | 50.80 | % | 0.21 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 245.00 | 52.30 | 59.20 | 55.75 | % | 0.23 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 250.00 | 57.30 | 64.20 | 60.75 | % | 0.24 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 255.00 | 62.40 | 69.00 | 65.70 | % | 0.26 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 260.00 | 65.90 | 74.20 | 70.05 | % | 0.27 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 265.00 | 70.90 | 79.20 | 75.05 | % | 0.28 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST |