Log in

NASDAQ:ALGNAlign Technology Options Chain and Prices

$306.96
-5.26 (-1.68 %)
(As of 08/14/2020 04:00 PM ET)
Add
Compare
Today's Range
$305.71
Now: $306.96
$312.89
50-Day Range
$257.43
MA: $291.96
$322.30
52-Week Range
$127.88
Now: $306.96
$326.36
Volume334,120 shs
Average Volume1.06 million shs
Market Capitalization$24.18 billion
P/E Ratio14.28
Dividend YieldN/A
Beta1.99

Options Chain

Align Technology (NASDAQ:ALGN) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$470.00$0.125Call0000
(+0)
1.24153
(+0.122574)
0.0083840
8/21/2020$460.00$0.125Call0000
(+0)
1.18642
(+0.120596)
0.0086610
8/21/2020$450.00$0.125Call0000
(+0)
1.11704
(+0.114276)
0.00830
8/21/2020$440.00$0.125Call0000
(+0)
1.06024
(+0.110846)
0.0086850
8/21/2020$430.00$0.125Call0001
(+0)
1.00167
(+0.107331)
0.0091250
8/21/2020$420.00$0.125Call0002
(+0)
0.94118
(+0.096986)
0.0096340
8/21/2020$410.00$0.125Call0000
(+0)
0.878632
(+0.092967)
0.0102290
8/21/2020$400.00$0.125Call00089
(+0)
0.813851
(+0.096226)
0.0109360
8/21/2020$390.00$0.125Call0003
(+0)
0.746622
(+0.092336)
0.0117910
8/21/2020$380.00$0.125Call0004
(+0)
0.6767130.0128490
8/21/2020$375.00$0.125Call0000
(+0)
0.6406610.0134790
8/21/2020$370.00$0.000Call00035
(+0)
0.00
8/21/2020$365.00$0.000Call0000
(+0)
0.00
8/21/2020$360.00$0.000Call000134
(+0)
0.00
8/21/2020$355.00$0.000Call0000
(+0)
0.00
8/21/2020$350.00$0.000Call00089
(+0)
0.00
8/21/2020$345.00$0.000Call1000
(+0)
0.4323120.01
8/21/2020$340.00$0.000Call00089
(+40)
0.00
8/21/2020$335.00$0.000Call000124
(-1)
0.00
8/21/2020$330.00$0.525Call606203
(+51)
0.361016
(-0.009925)
0.0774481
8/21/2020$327.50$0.000Call0004
(+0)
0.00
8/21/2020$325.00$0.000Call31077
(+1)
0.373534
(-0.00616)
0.03
8/21/2020$322.50$0.000Call0001
(+1)
0.00
8/21/2020$320.00$1.625Call722115
(+7)
0.348246
(-0.036294)
0.2009176
8/21/2020$317.50$2.300Call16605
(+1)
0.359174
(-0.043911)
0.2566626
8/21/2020$315.00$3.000Call10121
(-2)
0.361419
(-0.046652)
0.3115871
8/21/2020$312.50$3.900Call2004
(+1)
0.367295
(-0.041333)
0.3721991
8/21/2020$310.00$4.950Call30177
(+0)
0.372834
(-0.045591)
0.4345263
8/21/2020$307.50$6.250Call10017
(+0)
0.383874
(-0.051515)
0.4974871
8/21/2020$305.00$7.600Call1801442
(+10)
0.388815
(-0.051644)
0.55806610
8/21/2020$302.50$9.100Call1002
(+0)
0.393922
(-0.032313)
0.616291
8/21/2020$300.00$11.000Call30074
(+0)
0.415931
(-0.026466)
0.6653633
8/21/2020$297.50$12.550Call00070
(-40)
0.407108
(-0.039105)
0.7202540
8/21/2020$295.00$14.550Call0006
(+0)
0.421225
(-0.109306)
0.7613420
8/21/2020$292.50$17.550Call1004
(+0)
0.50834
(-0.043791)
0.7644751
8/21/2020$290.00$0.000Call00064
(-1)
0.00
8/21/2020$287.50$0.000Call00017
(+0)
0.00
8/21/2020$285.00$23.250Call2205
(+0)
0.478035
(-0.134527)
0.8758542
8/21/2020$282.50$0.000Call0000
(+0)
0.00
8/21/2020$280.00$0.000Call00059
(+0)
0.00
8/21/2020$277.50$0.000Call0005
(+0)
0.00
8/21/2020$275.00$0.000Call0000
(+0)
0.00
8/21/2020$272.50$0.000Call0000
(+0)
0.00
8/21/2020$270.00$0.000Call0005
(-1)
0.00
8/21/2020$265.00$0.000Call0000
(+0)
0.00
8/21/2020$260.00$0.000Call00033
(+0)
0.00
8/21/2020$255.00$0.000Call0000
(+0)
0.00
8/21/2020$250.00$0.000Call00018
(+0)
0.00
8/21/2020$245.00$0.000Call0000
(+0)
0.00
8/21/2020$240.00$0.000Call00011
(+0)
0.00
8/21/2020$235.00$0.000Call0000
(+0)
0.00
8/21/2020$230.00$0.000Call00029
(+0)
0.00
8/21/2020$225.00$0.000Call0000
(+0)
0.00
8/21/2020$220.00$0.000Call0001
(+0)
0.00
8/21/2020$215.00$0.000Call0000
(+0)
0.00
8/21/2020$210.00$0.000Call0001
(+0)
0.00
8/21/2020$205.00$0.000Call0000
(+0)
0.00
8/21/2020$200.00$0.000Call00020
(+0)
0.00
8/21/2020$195.00$0.000Call0000
(+0)
0.00
8/21/2020$190.00$0.000Call0001
(+0)
0.00
8/21/2020$185.00$0.000Call0000
(+0)
0.00
8/21/2020$180.00$0.000Call00010
(+0)
0.00
8/21/2020$175.00$0.000Call0000
(+0)
0.00
8/21/2020$170.00$0.000Call0000
(+0)
0.00
8/21/2020$165.00$0.000Call0000
(+0)
0.00
8/21/2020$160.00$0.000Call0000
(+0)
0.00
8/21/2020$155.00$0.000Call0000
(+0)
0.00
8/21/2020$150.00$0.000Call0000
(+0)
0.00
8/21/2020$145.00$0.000Call0000
(+0)
0.00
8/21/2020$140.00$0.000Call0000
(+0)
0.00
8/21/2020$135.00$0.000Call0000
(+0)
0.00
8/21/2020$130.00$0.000Call0001
(+0)
0.00
8/21/2020$470.00$0.000Put0000
(+0)
0.00
8/21/2020$460.00$0.000Put0000
(+0)
0.00
8/21/2020$450.00$0.000Put0000
(+0)
0.00
8/21/2020$440.00$0.000Put0000
(+0)
0.00
8/21/2020$430.00$0.000Put0000
(+0)
0.00
8/21/2020$420.00$0.000Put0000
(+0)
0.00
8/21/2020$410.00$0.000Put0000
(+0)
0.00
8/21/2020$400.00$0.000Put0000
(+0)
0.00
8/21/2020$390.00$0.000Put0000
(+0)
0.00
8/21/2020$380.00$0.000Put0000
(+0)
0.00
8/21/2020$375.00$0.000Put0000
(+0)
0.00
8/21/2020$370.00$0.000Put0000
(+0)
0.00
8/21/2020$365.00$0.000Put0000
(+0)
0.00
8/21/2020$360.00$0.000Put0000
(+0)
0.00
8/21/2020$355.00$0.000Put0000
(+0)
0.00
8/21/2020$350.00$0.000Put0004
(+2)
0.00
8/21/2020$345.00$0.000Put0000
(+0)
0.00
8/21/2020$340.00$0.000Put0000
(+0)
0.00
8/21/2020$335.00$0.000Put0000
(+0)
0.00
8/21/2020$330.00$0.000Put0003
(+0)
0.00
8/21/2020$327.50$0.000Put0000
(+0)
0.00
8/21/2020$325.00$0.000Put0000
(+0)
0.00
8/21/2020$322.50$0.000Put1010
(+0)
0.308452
(-0.071461)
0.01
8/21/2020$320.00$13.250Put1008
(+0)
0.192995
(-0.186414)
-0.9402571
8/21/2020$317.50$0.000Put0000
(+0)
0.00
8/21/2020$315.00$11.350Put00018
(+3)
0.379866
(+0.006318)
-0.6787430
8/21/2020$312.50$9.200Put0002
(+2)
0.355463
(-0.032164)
-0.6345680
8/21/2020$310.00$8.050Put10100101
(-8)
0.373448
(-0.02725)
-0.5650964
8/21/2020$307.50$6.750Put32039
(+1)
0.382806
(-0.031677)
-0.502523
8/21/2020$305.00$5.650Put87126
(+4)
0.387105
(-0.046653)
-0.4420024
8/21/2020$302.50$4.700Put0001
(+0)
0.395892
(-0.032263)
-0.3837660
8/21/2020$300.00$4.250Put20124
(-1)
0.432157
(-0.006108)
-0.3382782
8/21/2020$297.50$3.000Put0002
(+0)
0.398042
(-0.051927)
-0.2759470
8/21/2020$295.00$2.725Put30019
(+0)
0.431355
(-0.127137)
-0.2421542
8/21/2020$292.50$2.175Put00010
(+0)
0.436128
(-0.04431)
-0.2023050
8/21/2020$290.00$1.725Put706118
(+0)
0.438178
(-0.01913)
-0.1667273
8/21/2020$287.50$1.450Put10080
(+0)
0.456145
(-0.007355)
-0.140791
8/21/2020$285.00$1.500Put44014
(+0)
0.504549-0.1335672
8/21/2020$282.50$0.000Put2006
(+0)
0.5142540.02
8/21/2020$280.00$0.675Put1411359
(-2)
0.471395
(-0.053592)
-0.0726573
8/21/2020$277.50$0.000Put0000
(+0)
0.00
8/21/2020$275.00$0.000Put0003
(+0)
0.00
8/21/2020$272.50$0.000Put0001
(+0)
0.00
8/21/2020$270.00$0.425Put00072
(-1)
0.552208
(-0.183381)
-0.0422690
8/21/2020$265.00$0.000Put0000
(+0)
0.00
8/21/2020$260.00$0.000Put11037
(+0)
0.67910.01
8/21/2020$255.00$0.000Put0000
(+0)
0.00
8/21/2020$250.00$0.000Put000373
(-2)
0.00
8/21/2020$245.00$0.000Put0000
(+0)
0.00
8/21/2020$240.00$0.000Put22031
(+0)
0.872897
(-0.0199)
0.02
8/21/2020$235.00$0.125Put2110
(+0)
0.863042-0.0094882
8/21/2020$230.00$0.125Put11028
(+0)
0.922585-0.0089261
8/21/2020$225.00$0.000Put0000
(+0)
0.00
8/21/2020$220.00$0.125Put00028
(+0)
1.045-0.0079340
8/21/2020$215.00$0.000Put0000
(+0)
0.00
8/21/2020$210.00$0.125Put00034
(+0)
1.17314
(+0.036638)
-0.0071110
8/21/2020$205.00$0.125Put0000
(+0)
1.23784
(+0.037733)
-0.0066940
8/21/2020$200.00$0.125Put00011
(+0)
1.30542
(+0.043148)
-0.0063490
8/21/2020$195.00$0.125Put0000
(+0)
1.37614
(+0.048899)
-0.006070
8/21/2020$190.00$0.125Put00041
(+0)
1.4462
(+0.05056)
-0.0057420
8/21/2020$185.00$0.150Put0003
(+0)
1.55499
(+0.058498)
-0.0063580
8/21/2020$180.00$0.125Put00024
(+0)
1.59561
(+0.061623)
-0.0052370
8/21/2020$175.00$0.125Put0006
(+0)
1.67416
(+0.068913)
-0.0050230
8/21/2020$170.00$0.125Put0001
(+0)
1.75412
(+0.073388)
-0.0048010
8/21/2020$165.00$0.125Put0001
(+0)
1.8343
(+0.075573)
-0.0045480
8/21/2020$160.00$0.125Put0002
(+0)
1.92084
(+0.084203)
-0.0043830
8/21/2020$155.00$0.125Put0000
(+0)
2.00657
(+0.087305)
-0.0041610
8/21/2020$150.00$0.125Put00060
(+0)
2.0989
(+0.095919)
-0.0040150
8/21/2020$145.00$0.125Put0000
(+0)
2.19071
(+0.099859)
-0.0038160
8/21/2020$140.00$0.125Put0001
(+0)
2.28826
(+0.10668)
-0.0036640
8/21/2020$135.00$0.125Put0000
(+0)
2.3885
(+0.113461)
-0.0035050
8/21/2020$130.00$0.125Put000117
(+0)
2.49439
(+0.121278)
-0.0033770
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/15/2020 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.