Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For ALGN Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ALGN ALIGN TECHNOLOGY INC   0.368 0.478 284.52 2.14
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALGN 8.20 9.30 5.60 7.62 48 0  W   277.5 ALGN 1.35 1.80 0.90 0.58 40 9  W  
ALGN 6.40 7.40 6.00 5.64 38 22  W   280 ALGN 2.00 2.45 0.75 1.11 56 64  W  
ALGN 5.00 5.80 3.60 3.96 16 9  W   282.5 ALGN 2.85 3.60 1.15 1.93 15 30  W  
ALGN 3.80 4.20 4.30 2.61 18 10  W   285 ALGN 4.10 4.60 3.20 3.08 26 88  W  
ALGN 2.75 3.10 5.50 1.61 19 5  W   287.5 ALGN 5.30 6.00 3.70 4.58 1 8  W  
ALGN 1.90 2.25 3.50 0.92 18 37  W   290 ALGN 7.10 7.70 4.80 6.39 14 67  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALGN 10.60 11.60 10.40 12.37 3 1  W   277.5 ALGN 3.50 3.90 5.80 4.64 1 8  W  
ALGN 9.10 9.90 8.20 10.84 5 3  W   280 ALGN 4.30 4.80 6.60 5.60 5 15  W  
ALGN 7.70 8.40 8.20 9.43 1 2  W   282.5 ALGN 5.30 5.90 8.30 6.69 10 3  W  
ALGN 6.50 6.90 9.50 8.14 4 1  W   285 ALGN 6.60 7.00 4.71 7.90 3 13  W  
ALGN 5.30 5.70 6.20 6.98 8 0  W   287.5 ALGN 7.70 8.40 5.83 9.23 0 2  W  
ALGN 4.30 4.80 6.50 5.94 9 19  W   290 ALGN 9.20 9.90 6.90 10.68 1 18  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALGN 12.80 13.50 0.00 16.21 0 0  S   277.5 ALGN 5.20 5.70 0.00 6.71 0 0  S  
ALGN 11.30 12.00 10.80 14.72 6 141  S   280 ALGN 6.10 6.60 8.80 7.69 13 289  S  
ALGN 9.90 10.50 12.50 13.32 7 8  S   282.5 ALGN 7.10 7.70 9.60 8.77 10 13  S  
ALGN 8.60 9.10 9.00 12.01 11 1  S   285 ALGN 8.40 8.80 11.60 9.94 6 30  S  
ALGN 7.50 7.90 10.30 10.79 4 3  S   287.5 ALGN 9.70 10.20 12.80 11.20 6 3  S  
ALGN 6.40 6.80 7.20 9.66 2 121  S   290 ALGN 11.10 11.60 11.20 12.54 23 221  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALGN 10.80 14.00 0.00 18.60 0 0  W   280 ALGN 7.50 8.20 10.20 8.71 3 13  W  
ALGN 10.20 11.10 8.90 15.83 5 0  W   285 ALGN 9.60 10.50 12.12 10.84 2 2  W  
ALGN 7.80 8.60 8.40 13.34 0 1  W   290 ALGN 12.30 13.50 11.80 13.26 0 14  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALGN 11.30 15.10 13.80 22.79 0 4  W   280 ALGN 8.30 9.20 8.10 9.01 0 9  W  
ALGN 11.50 12.40 0.00 19.92 0 0  W   285 ALGN 10.50 14.50 0.00 10.97 0 0  W  
ALGN 6.30 9.90 11.30 17.30 3 3  W   290 ALGN 13.00 17.10 5.10 13.19 0 1  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALGN 15.50 16.70 0.00 27.44 0 0  W   280 ALGN 9.50 10.50 6.20 8.77 0 2  W  
ALGN 12.90 14.00 0.00 24.47 0 0  W   285 ALGN 11.60 12.70 13.60 10.55 10 0  W  
ALGN 10.60 11.40 13.50 21.72 0 2  W   290 ALGN 14.20 15.30 0.00 12.54 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALGN 18.20 18.60 20.00 38.45 19 5  S   280 ALGN 11.50 11.90 14.00 7.28 4 21  S  
ALGN 13.10 13.40 16.00 32.30 18 38  S   290 ALGN 16.50 16.80 16.70 10.17 11 108  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALGN 19.40 23.00 20.40 68.26 3 34  S   280 ALGN 14.40 15.20 16.60 3.24 1 41  S  
ALGN 17.10 17.60 19.70 61.69 6 115  S   290 ALGN 19.20 20.00 18.40 4.52 3 49  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.