NASDAQ:ALGN - Align Technology Options Chain

$175.04
-3.93 (-2.20 %)
(As of 08/26/2019 01:05 AM ET)
Today's Range
$175.6150
Now: $175.04
$178.93
50-Day Range
$174.19
MA: $224.66
$287.44
52-Week Range
$172.62
Now: $175.04
$398.88
Volume1.01 million shs
Average Volume1.57 million shs
Market Capitalization$13.98 billion
P/E Ratio35.58
Dividend YieldN/A
Beta1.95

Options Chain

Align Technology (NASDAQ:ALGN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
8/30/2019$370.00$0.000Call000
8/30/2019$365.00$0.000Call000
8/30/2019$360.00$0.000Call000
8/30/2019$355.00$0.000Call010
8/30/2019$350.00$0.000Call000
8/30/2019$345.00$0.000Call000
8/30/2019$340.00$0.000Call010
8/30/2019$335.00$0.000Call000
8/30/2019$330.00$0.000Call000
8/30/2019$325.00$0.000Call000
8/30/2019$320.00$0.000Call0200
8/30/2019$315.00$0.000Call090
8/30/2019$312.50$0.000Call050
8/30/2019$310.00$0.000Call0260
8/30/2019$307.50$0.000Call000
8/30/2019$305.00$0.000Call040
8/30/2019$302.50$0.000Call010
8/30/2019$300.00$0.000Call070
8/30/2019$297.50$0.000Call0120
8/30/2019$295.00$0.000Call000
8/30/2019$292.50$0.000Call040
8/30/2019$290.00$0.000Call040
8/30/2019$287.50$0.000Call030
8/30/2019$285.00$0.000Call030
8/30/2019$282.50$0.000Call090
8/30/2019$280.00$0.000Call000
8/30/2019$277.50$0.000Call000
8/30/2019$275.00$0.000Call040
8/30/2019$272.50$0.000Call000
8/30/2019$270.00$0.000Call0400
8/30/2019$267.50$0.000Call0230
8/30/2019$265.00$0.000Call000
8/30/2019$262.50$0.000Call000
8/30/2019$260.00$0.000Call000
8/30/2019$257.50$0.000Call000
8/30/2019$255.00$0.000Call0120
8/30/2019$252.50$0.000Call010
8/30/2019$250.00$0.000Call0520
8/30/2019$247.50$0.000Call030
8/30/2019$245.00$0.000Call0240
8/30/2019$240.00$0.000Call0760
8/30/2019$237.50$0.000Call000
8/30/2019$235.00$0.025Call0230.792499 (+0.10242)0.004308
8/30/2019$232.50$0.000Call000
8/30/2019$230.00$0.025Call049 (-1)0.741194 (+0.012332)0.004573
8/30/2019$227.50$0.075Call000.819477 (+0.076331)0.012194
8/30/2019$225.00$0.075Call0420.793088 (+0.092922)0.012908
8/30/2019$222.50$0.025Call040.661218 (+0.047981)0.005062
8/30/2019$220.00$0.075Call0920.721758 (+0.105015)0.012716
8/30/2019$217.50$0.075Call0110.690785 (+0.079508)0.013213
8/30/2019$215.00$0.075Call0730.65923 (+0.078717)0.013762
8/30/2019$212.50$0.075Call0120.627086 (+0.077958)0.014377
8/30/2019$210.00$0.100Call0480.618896 (+0.122838)0.018816
8/30/2019$207.50$0.075Call040.560868 (+0.07653)0.015849
8/30/2019$205.00$0.075Call01520.526715 (+0.094871)0.016744
8/30/2019$202.50$0.075Call0520.491802 (+0.093199)0.017778
8/30/2019$200.00$0.075Call1177 (+75)0.456072 (+0.074782)0.018988
8/30/2019$197.50$0.100Call0350.438488 (+0.093402)0.025371
8/30/2019$195.00$0.100Call0208 (+1)0.399649 (+0.04954)0.027493
8/30/2019$192.50$0.200Call2461 (+6)0.408086 (+0.058518)0.049489
8/30/2019$190.00$0.325Call1141060.403655 (+0.057186)0.075685
8/30/2019$187.50$0.550Call227256 (+180)0.406057 (+0.054695)0.116954
8/30/2019$185.00$0.900Call129239 (+141)0.409983 (+0.054723)0.173098
8/30/2019$182.50$1.400Call163184 (+57)0.413231 (+0.04829)0.243092
8/30/2019$180.00$2.100Call64250 (+32)0.417904 (+0.038538)0.326492
8/30/2019$177.50$3.075Call56163 (+23)0.428554 (+0.034644)0.420221
8/30/2019$175.00$4.450Call4777 (+4)0.456033 (+0.060536)0.515594
8/30/2019$172.50$5.450Call2212 (-1)0.419653 (+0.007849)0.612109
8/30/2019$170.00$7.250Call4140.444226 (-0.002569)0.694862
8/30/2019$167.50$9.100Call2050.452942 (+0.024578)0.769517
8/30/2019$165.00$11.300Call27 (-6)0.490898 (+0.026165)0.817667
8/30/2019$162.50$13.700Call100.551264 (+0.003741)0.844979
8/30/2019$160.00$15.700Call000.522956 (+0.045696)0.899752
8/30/2019$157.50$17.650Call000.379346 (-0.186403)0.979369
8/30/2019$155.00$20.050Call00
8/30/2019$152.50$22.700Call000.5187990.974888
8/30/2019$150.00$25.100Call000.453783 (-0.349595)0.993648
8/30/2019$149.00$26.200Call000.592645 (-0.164078)0.977601
8/30/2019$148.00$27.100Call000.490006 (-0.220129)0.99397
8/30/2019$147.00$28.150Call000.587651 (-0.169667)0.9857
8/30/2019$145.00$30.050Call00
8/30/2019$370.00$195.000Put002.02733-0.995937
8/30/2019$365.00$190.050Put002.11914-0.992851
8/30/2019$360.00$185.000Put001.9626-0.995856
8/30/2019$355.00$180.100Put002.11831-0.989842
8/30/2019$350.00$175.000Put001.89219-0.995833
8/30/2019$345.00$170.000Put001.86213-0.995716
8/30/2019$340.00$165.000Put001.82935-0.995634
8/30/2019$335.00$160.100Put001.96886-0.989229
8/30/2019$330.00$154.950Put000
8/30/2019$325.00$150.150Put001.96242-0.986122
8/30/2019$320.00$145.000Put001.68837-0.995354
8/30/2019$315.00$140.100Put001.8089-0.988527
8/30/2019$312.50$137.500Put001.62992-0.995293
8/30/2019$310.00$135.050Put001.69462-0.991454
8/30/2019$307.50$132.600Put001.74709-0.988185
8/30/2019$305.00$130.050Put001.65087-0.991344
8/30/2019$302.50$127.600Put001.70625-0.987888
8/30/2019$300.00$125.100Put001.68438-0.987783
8/30/2019$297.50$122.600Put001.6625-0.987666
8/30/2019$295.00$120.100Put001.64062-0.987538
8/30/2019$292.50$117.600Put001.61875-0.987396
8/30/2019$290.00$114.950Put000
8/30/2019$287.50$112.600Put001.57548-0.987053
8/30/2019$285.00$110.050Put021.47585-0.990434
8/30/2019$282.50$107.600Put001.5286-0.986809
8/30/2019$280.00$105.000Put001.34674-0.994498
8/30/2019$277.50$102.600Put001.48173-0.986507
8/30/2019$275.00$100.100Put001.46008-0.986251
8/30/2019$272.50$97.600Put001.43798-0.985998
8/30/2019$270.00$95.050Put001.33438-0.989642
8/30/2019$267.50$92.600Put001.38883-0.98566
8/30/2019$265.00$89.950Put000
8/30/2019$262.50$87.550Put001.2616-0.989107
8/30/2019$260.00$85.050Put001.23635-0.988939
8/30/2019$257.50$82.550Put001.20996-0.988811
8/30/2019$255.00$80.100Put001.25198-0.984399
8/30/2019$252.50$77.600Put001.22246-0.98413
8/30/2019$250.00$74.950Put000
8/30/2019$247.50$72.600Put001.16309-0.983471
8/30/2019$245.00$70.150Put001.16789-0.979027
8/30/2019$240.00$65.100Put001.07187-0.982296
8/30/2019$237.50$62.550Put000.999698-0.986784
8/30/2019$235.00$59.950Put000
8/30/2019$232.50$57.500Put000.858833-0.991935
8/30/2019$230.00$54.950Put000
8/30/2019$227.50$52.500Put000.801761-0.99143
8/30/2019$225.00$50.050Put000.84237-0.984707
8/30/2019$222.50$47.550Put000.809526-0.984102
8/30/2019$220.00$45.100Put000.812466-0.977745
8/30/2019$217.50$42.500Put000.682292-0.990241
8/30/2019$215.00$40.000Put000.652673-0.989761
8/30/2019$212.50$37.650Put000.745883-0.969226
8/30/2019$210.00$35.050Put010.636503-0.980563
8/30/2019$207.50$32.500Put000.558035-0.988344
8/30/2019$205.00$29.950Put000
8/30/2019$202.50$27.550Put000.526785 (-0.059055)-0.977307
8/30/2019$200.00$25.000Put000.450423 (-0.078337)-0.985697
8/30/2019$197.50$22.550Put1500.451809-0.97402
8/30/2019$195.00$20.100Put0400.440758 (-0.012465)-0.962197
8/30/2019$192.50$18.050Put0120.528582-0.897296
8/30/2019$190.00$14.850Put111140
8/30/2019$187.50$12.800Put2240.365488 (+0.059545)-0.910542
8/30/2019$185.00$10.800Put784 (+2)0.404871 (+0.081433)-0.831708
8/30/2019$182.50$8.550Put2151 (+14)0.376425 (+0.016855)-0.781399
8/30/2019$180.00$6.950Put56172 (+16)0.407337 (+0.042469)-0.678537
8/30/2019$177.50$5.600Put58140 (+21)0.436471 (+0.067668)-0.578357
8/30/2019$175.00$4.250Put65174 (+12)0.44707 (+0.058105)-0.485069
8/30/2019$172.50$3.075Put7361 (+19)0.438815 (+0.044231)-0.39178
8/30/2019$170.00$2.275Put7259 (+5)0.454838 (+0.047965)-0.30895
8/30/2019$167.50$1.625Put49450.467682 (+0.039531)-0.235514
8/30/2019$165.00$1.200Put1835 (-1)0.485112 (+0.049528)-0.179826
8/30/2019$162.50$0.875Put2870 (+2)0.509088 (+0.048124)-0.134876
8/30/2019$160.00$0.600Put34240.516344 (+0.032019)-0.097186
8/30/2019$157.50$0.475Put49120 (+57)0.55108 (+0.05457)-0.075606
8/30/2019$155.00$0.325Put3178 (+15)0.564781 (+0.038268)-0.053691
8/30/2019$152.50$0.225Put020.578867 (+0.065074)-0.037894
8/30/2019$150.00$0.175Put0210.615692 (+0.055221)-0.029168
8/30/2019$149.00$0.150Put000.619492 (+0.039703)-0.02529
8/30/2019$148.00$0.100Put000.596055 (-0.002484)-0.01809
8/30/2019$147.00$0.075Put000.594492 (-0.024359)-0.014021
8/30/2019$145.00$0.075Put1310.635544 (-0.021298)-0.013069
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/26/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel