Options Chain for ALIGN TECHNOLOGY INC COM (ALGN) - $185.48 as of 6/12/2025 10:05:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 88.10 | 96.70 | % | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 95.00 | 83.10 | 91.40 | % | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 100.00 | 78.10 | 86.60 | % | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 105.00 | 73.10 | 81.70 | % | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 110.00 | 68.10 | 76.70 | % | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 115.00 | 63.10 | 71.70 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 120.00 | 58.30 | 66.70 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 125.00 | 53.20 | 61.70 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 130.00 | 48.20 | 56.70 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 135.00 | 43.20 | 51.70 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 140.00 | 38.20 | 46.70 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 145.00 | 33.30 | 41.70 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 150.00 | 28.20 | 36.70 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 152.50 | 25.70 | 34.20 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 155.00 | 23.30 | 31.60 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 157.50 | 20.60 | 29.20 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 160.00 | 18.50 | 24.60 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 162.50 | 16.00 | 23.30 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 165.00 | 13.40 | 20.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 167.50 | 11.70 | 18.80 | % | 0 | 0 | 2.28 | 0.99 | 0.00 | -0.01 | 6/12/2025 9:59:03 AM EST | |||
| 170.00 | 8.40 | 16.80 | % | 0 | 0 | 1.95 | 0.98 | 0.01 | -0.04 | 6/12/2025 9:59:03 AM EST | |||
| 172.50 | 7.10 | 11.60 | 8.80 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.95 | 0.02 | -0.13 | 6/6/2025 | 6/12/2025 9:59:03 AM EST |
| 175.00 | 5.10 | 10.30 | 8.00 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.90 | 0.03 | -0.32 | 6/5/2025 | 6/12/2025 9:59:03 AM EST |
| 177.50 | 4.20 | 6.10 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.80 | 0.05 | -0.72 | 6/10/2025 | 6/12/2025 9:59:03 AM EST |
| 180.00 | 2.80 | 4.80 | 5.58 | 0.00 | 0.00% | 0 | 21 | 0.41 | 0.66 | 0.06 | -0.95 | 6/10/2025 | 6/12/2025 9:59:03 AM EST |
| 182.50 | 1.20 | 2.45 | 1.71 | -4.06 | -70.37% | 1 | 29 | 0.52 | 0.49 | 0.07 | -0.97 | 6/12/2025 | 6/12/2025 9:59:03 AM EST |
| 185.00 | 0.80 | 1.80 | 4.13 | 0.00 | 0.00% | 0 | 131 | 0.50 | 0.32 | 0.06 | -0.84 | 6/11/2025 | 6/12/2025 9:59:03 AM EST |
| 187.50 | 0.00 | 1.10 | 0.41 | -1.74 | -80.93% | 1 | 86 | 0.71 | 0.19 | 0.05 | -0.55 | 6/12/2025 | 6/12/2025 9:59:03 AM EST |
| 190.00 | 0.00 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 54 | 1.00 | 0.09 | 0.03 | -0.23 | 6/11/2025 | 6/12/2025 9:59:03 AM EST |
| 192.50 | 0.00 | 2.75 | 1.01 | 0.00 | 0.00% | 0 | 28 | 1.53 | 0.04 | 0.01 | -0.09 | 6/10/2025 | 6/12/2025 9:59:03 AM EST |
| 195.00 | 0.00 | 2.60 | 0.32 | 0.00 | 0.00% | 0 | 53 | 1.66 | 0.02 | 0.01 | -0.03 | 6/11/2025 | 6/12/2025 9:59:03 AM EST |
| 197.50 | 0.00 | 2.60 | 0.33 | 0.00 | 0.00% | 0 | 14 | 1.82 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 6/12/2025 9:59:03 AM EST |
| 200.00 | 0.00 | 0.40 | 0.10 | -0.03 | -23.08% | 5 | 44 | 1.13 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 9:59:03 AM EST |
| 202.50 | 0.00 | 2.55 | 0.56 | 0.00 | 0.00% | 0 | 11 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/12/2025 9:59:03 AM EST |
| 205.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 9:59:03 AM EST |
| 210.00 | 0.00 | 2.60 | 1.12 | 0.00 | 0.00% | 0 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/12/2025 9:59:03 AM EST |
| 215.00 | 0.00 | 2.60 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 220.00 | 0.00 | 2.60 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 225.00 | 0.00 | 2.60 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 230.00 | 0.00 | 2.60 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 235.00 | 0.00 | 2.60 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 240.00 | 0.00 | 2.60 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 245.00 | 0.00 | 2.60 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 250.00 | 0.00 | 2.60 | 0.14 | 0.00 | 0.00% | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/12/2025 9:59:03 AM EST |
| 255.00 | 0.00 | 2.60 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 260.00 | 0.00 | 2.60 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 95.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 100.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 105.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 110.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 115.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 120.00 | 0.00 | 2.60 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 125.00 | 0.00 | 2.60 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 130.00 | 0.00 | 2.60 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 135.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 5 | 4.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/12/2025 9:59:03 AM EST |
| 140.00 | 0.00 | 2.60 | 0.25 | 0.00 | 0.00% | 0 | 4 | 4.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/12/2025 9:59:03 AM EST |
| 145.00 | 0.00 | 2.55 | 0.39 | 0.00 | 0.00% | 0 | 4 | 3.66 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/12/2025 9:59:03 AM EST |
| 150.00 | 0.00 | 2.60 | 0.46 | 0.00 | 0.00% | 0 | 4 | 3.29 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/12/2025 9:59:03 AM EST |
| 152.50 | 0.00 | 2.60 | 0.43 | 0.00 | 0.00% | 0 | 15 | 3.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/12/2025 9:59:03 AM EST |
| 155.00 | 0.00 | 2.60 | 0.16 | 0.00 | 0.00% | 0 | 31 | 2.89 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 9:59:03 AM EST |
| 157.50 | 0.00 | 2.60 | 1.57 | 0.00 | 0.00% | 0 | 11 | 2.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/12/2025 9:59:03 AM EST |
| 160.00 | 0.00 | 2.60 | 0.25 | 0.00 | 0.00% | 0 | 32 | 2.51 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 9:59:03 AM EST |
| 162.50 | 0.00 | 2.60 | 0.13 | 0.00 | 0.00% | 0 | 20 | 2.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/12/2025 9:59:03 AM EST |
| 165.00 | 0.00 | 2.60 | 1.05 | 0.00 | 0.00% | 0 | 14 | 2.12 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/12/2025 9:59:03 AM EST |
| 167.50 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 24 | 1.92 | -0.01 | 0.00 | -0.01 | 6/6/2025 | 6/12/2025 9:59:03 AM EST |
| 170.00 | 0.00 | 2.55 | 0.05 | 0.00 | 0.00% | 0 | 332 | 1.70 | -0.02 | 0.01 | -0.04 | 6/11/2025 | 6/12/2025 9:59:03 AM EST |
| 172.50 | 0.00 | 2.65 | 0.14 | 0.00 | 0.00% | 0 | 26 | 1.53 | -0.05 | 0.02 | -0.13 | 6/10/2025 | 6/12/2025 9:59:03 AM EST |
| 175.00 | 0.00 | 2.75 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.35 | -0.10 | 0.03 | -0.32 | 6/10/2025 | 6/12/2025 9:59:03 AM EST |
| 177.50 | 0.00 | 2.35 | 0.60 | 0.00 | 0.00% | 0 | 28 | 1.02 | -0.20 | 0.05 | -0.72 | 6/10/2025 | 6/12/2025 9:59:03 AM EST |
| 180.00 | 1.00 | 1.60 | 0.45 | 0.00 | 0.00% | 0 | 109 | 0.57 | -0.34 | 0.06 | -0.95 | 6/11/2025 | 6/12/2025 9:59:03 AM EST |
| 182.50 | 2.00 | 3.10 | 0.75 | 0.00 | 0.00% | 0 | 18 | 0.54 | -0.51 | 0.07 | -0.97 | 6/11/2025 | 6/12/2025 9:59:03 AM EST |
| 185.00 | 3.40 | 4.10 | 4.90 | +3.20 | +188.24% | 1 | 6 | 0.45 | -0.68 | 0.06 | -0.84 | 6/12/2025 | 6/12/2025 9:59:03 AM EST |
| 187.50 | 4.90 | 6.30 | 2.57 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.81 | 0.05 | -0.55 | 6/11/2025 | 6/12/2025 9:59:03 AM EST |
| 190.00 | 4.80 | 11.30 | 4.00 | 0.00 | 0.00% | 0 | 7 | 1.53 | -0.91 | 0.03 | -0.23 | 6/10/2025 | 6/12/2025 9:59:03 AM EST |
| 192.50 | 7.30 | 13.80 | % | 0 | 0 | 1.71 | -0.96 | 0.01 | -0.09 | 6/12/2025 9:59:03 AM EST | |||
| 195.00 | 10.60 | 16.40 | 16.61 | 0.00 | 0.00% | 0 | 5 | 1.92 | -0.98 | 0.01 | -0.03 | 6/4/2025 | 6/12/2025 9:59:03 AM EST |
| 197.50 | 14.00 | 18.90 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | -0.01 | 6/12/2025 9:59:03 AM EST | |||
| 200.00 | 15.90 | 21.50 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 202.50 | 18.60 | 23.90 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 205.00 | 20.80 | 26.10 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 210.00 | 23.40 | 31.90 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 215.00 | 28.40 | 36.70 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 220.00 | 33.40 | 41.70 | 30.25 | 0.00 | 0.00% | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/12/2025 9:59:03 AM EST |
| 225.00 | 38.40 | 46.90 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 230.00 | 43.40 | 51.90 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 235.00 | 48.40 | 56.90 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 240.00 | 53.40 | 61.90 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 245.00 | 58.40 | 66.90 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 250.00 | 63.40 | 71.90 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 255.00 | 68.40 | 76.70 | % | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST | |||
| 260.00 | 73.50 | 81.70 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 6/12/2025 9:59:03 AM EST |