Free Trial

Align Technology (ALGN) Options Chain & Prices

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free algn Stock Alerts
$310.16
-0.34 (-0.11%)
(As of 03:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

ALGN Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/26/2024$250.00$0.025Put1613972443
(+151)		153.42%
(-51.15%)		-0.00337834
4/26/2024$250.00$60.632Call2 - - 12
(+2)		153.43%
(-41.17%)		0.9967012
4/26/2024$255.00$0.025Put17110439240
(+169)		140.61%
(-54.29%)		-0.00365439
4/26/2024$260.00$0.025Put21532159352
(+216)		128.04%
(-72.94%)		-0.00399560
4/26/2024$260.00$50.633Call1 - - 1
(+0)		128.06%
(-67.61%)		0.9960851
4/26/2024$265.00$0.025Put31179260
(+225)		115.53%
(-80.73%)		-0.00437517
4/26/2024$265.00$45.634Call1 - - 1
(+0)		115.55%
(-78.95%)		0.9957041
4/26/2024$270.00$0.025Put2905718332
(+108)		103.26%
(-92.85%)		-0.004871132
4/26/2024$270.00$40.635Call2 - - 2
(+1)		103.27%
(-91.59%)		0.9952082
4/26/2024$275.00$0.025Put39107123
(+22)		91.04%
(-104.37%)		-0.00546823
4/26/2024$277.50$0.044Put21159
(+54)		90.82%
(-103.77%)		-0.0090972
4/26/2024$280.00$0.075Put76181691
(+26)		90.60%
(-103.83%)		-0.01464433
4/26/2024$282.50$0.062Put192520
(+15)		81.68%
(-115.91%)		-0.01362713
4/26/2024$285.00$0.050Put52298102
(+16)		72.85%
(-125.10%)		-0.01243927
4/26/2024$285.00$25.662Call99 - 0
(+0)		72.86%
(-122.27%)		0.9876423
4/26/2024$287.50$0.175Put60351621
(+4)		80.65%
(-115.10%)		-0.03404727
4/26/2024$290.00$0.100Put87352058
(+24)		66.42%
(-128.26%)		-0.02485757
4/26/2024$290.00$20.713Call65 - 5
(+5)		66.43%
(-129.30%)		0.9752372
4/26/2024$292.50$0.100Put5373723
(+20)		59.35%
(-135.88%)		-0.02745122
4/26/2024$295.00$0.200Put83472645
(+6)		59.43%
(-134.78%)		-0.04980648
4/26/2024$295.00$15.814Call1010 - 5
(+0)		59.45%
(-135.34%)		0.9503113
4/26/2024$297.50$0.375Put1831120
(+6)		59.54%
(-129.16%)		-0.08433814
4/26/2024$297.50$13.489Call54150
(+0)		59.56%
(-129.14%)		0.9158152
4/26/2024$300.00$0.601Put850246369837
(+188)		60.35%
(-135.16%)		-0.126838214
4/26/2024$300.00$11.215Call105385724
(+2)		57.98%
(-136.53%)		0.87335666
4/26/2024$302.50$0.977Put125427
(+1)		57.23%
(-138.17%)		-0.18853211
4/26/2024$302.50$9.092Call4528128
(+0)		57.23%
(-135.43%)		0.81169426
4/26/2024$305.00$1.648Put127338284
(+56)		58.71%
(-134.58%)		-0.27479966
4/26/2024$305.00$7.262Call1801007321
(-1)		58.71%
(-134.58%)		0.72552172
4/26/2024$307.50$2.435Put26718165
(+148)		58.06%
(-135.27%)		-0.36675513
4/26/2024$307.50$5.549Call32141620
(+0)		58.06%
(-135.27%)		0.6336920
4/26/2024$310.00$3.464Put305779
(+29)		57.40%
(-139.33%)		-0.4685619
4/26/2024$310.00$4.077Call31712417878
(+1)		57.40%
(-130.27%)		0.532065114
4/26/2024$312.50$4.793Put3671664
(+49)		56.77%
(-136.34%)		-0.57319329
4/26/2024$312.50$2.905Call59192925
(+21)		57.34%
(-139.67%)		0.42764427
4/26/2024$315.00$6.368Put52261853
(+9)		56.75%
(-136.04%)		-0.67300536
4/26/2024$315.00$1.978Call26510314792
(+29)		56.28%
(-137.71%)		0.32810472
4/26/2024$317.50$1.279Call55231411
(+2)		56.73%
(-134.51%)		0.23885419
4/26/2024$320.00$10.246Put337 - 58
(+0)		57.92%
(-134.32%)		-0.8304725
4/26/2024$320.00$0.850Call79471958
(+25)		57.94%
(-135.45%)		0.17122335
Move Your Money Before May 1 (Ad)

Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?

Click here to get the full story before May 1. 
4/26/2024$322.50$0.527Call8169
(+6)		58.26%
(-133.35%)		0.1160943
4/26/2024$325.00$14.754Put1 - - 19
(+0)		60.08%
(-132.20%)		-0.9215081
4/26/2024$325.00$0.350Call3715535
(+10)		60.09%
(-132.19%)		0.0808220
4/26/2024$327.50$17.157Put21 - 2
(+1)		62.85%
(-128.57%)		-0.9438152
4/26/2024$327.50$0.250Call4 - 412
(+5)		62.86%
(-128.56%)		0.0586681
4/26/2024$330.00$19.658Put34 - 3435
(+30)		69.87%
(-120.74%)		-0.9485696
4/26/2024$330.00$0.250Call5317250654
(+191)		69.87%
(-120.66%)		0.053693229
4/26/2024$332.50$0.325Call8 - 537
(-3)		80.91%
(-107.13%)		0.0593625
4/26/2024$335.00$0.150Call131678
(+13)		76.04%
(-118.32%)		0.03222510
4/26/2024$337.50$0.150Call10 - 133
(+23)		82.16%
(-105.45%)		0.0301614
4/26/2024$340.00$0.075Call64153249
(+22)		79.39%
(-110.21%)		0.01692536
4/26/2024$345.00$0.075Call4322990
(+61)		90.23%
(-98.77%)		0.01514217
4/26/2024$350.00$0.025Call811723157
(+63)		88.27%
(-101.49%)		0.00578242
4/26/2024$355.00$0.025Call36 - 17435
(+153)		97.49%
(-90.00%)		0.00529423
4/26/2024$360.00$0.025Call1051121
(+50)		106.49%
(-81.45%)		0.00489510
4/26/2024$365.00$0.025Call1863259
(+204)		115.29%
(-68.32%)		0.00456212
4/26/2024$370.00$0.025Call1465643618
(+95)		123.89%
(-66.19%)		0.0042840
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:ALGN) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
Fed launches fourth dollar overhaul
Stansberry Research