$144.84
0.840.58%
最終更新: Sep 30, 10:09 AM
Benzinga
Benzinga
Benzinga
水曜日, 9 30
Align Technology Inc オプションチェーン
ALGNNASDAQ
Align Technology Options
View Align Technology (ALGN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.82
P/C Ratio (OI)
0.62
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid60.8
Ask69.5
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid55.8
Ask64.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid50.8
Ask59.5
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid45.8
Ask54.4
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid40.8
Ask48.9
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid35.8
Ask43.6
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid30.8
Ask38.9
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid26.8
Ask34.6
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid25.8
Ask33.6
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid24.8
Ask32.6
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid23.8
Ask31.4
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid22.8
Ask30.6
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Last Price-
Change
-
Bid21.8
Ask29.4
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid20.8
Ask28.5
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid19.8
Ask27.7
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid18.9
Ask26.5
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid17.9
Ask25.6
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid17
Ask24.7
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid16.1
Ask23.8
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid15.1
Ask23
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid14.1
Ask21.8
volume0
Intrest0
Strike
127
127
Last Price0.3Sep 21, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest1
Last Price-
Change
-
Bid13
Ask20.8
volume0
Intrest0
Strike
128
128
Last Price0.2Sep 21, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest1
Last Price-
Change
-
Bid12
Ask19.8
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid11.1
Ask18.7
volume0
Intrest0
Strike
130
130
Last Price0.5Sep 18, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest31
Last Price-
Change
-
Bid10.3
Ask17.7
volume0
Intrest0
Strike
131
131
Last Price0.3Sep 24, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest6
Last Price-
Change
-
Bid9.3
Ask16.7
volume0
Intrest0
Strike
132
132
Last Price0.1Sep 30, 2026
Change
0.1560%
Bid-
Ask0.3
volume2
Intrest4
Last Price-
Change
-
Bid9.8
Ask14.3
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid9.2
Ask13.3
volume0
Intrest0
Strike
134
134
Last Price0.62Sep 21, 2026
Change
-0%
Bid-
Ask2.45
volume0
Intrest12
Last Price-
Change
-
Bid7.5
Ask13
volume0
Intrest0
Strike
135
135
Last Price0.28Sep 29, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest44
Last Price-
Change
-
Bid6.5
Ask12
volume0
Intrest0
Strike
136
136
Last Price0.34Sep 30, 2026
Change
0.012.86%
Bid0.05
Ask2
volume2
Intrest17
Last Price-
Change
-
Bid4.8
Ask11.1
volume0
Intrest0
Strike
137
137
Last Price0.28Sep 29, 2026
Change
-0%
Bid0.45
Ask2.5
volume0
Intrest9
Last Price-
Change
-
Bid3.9
Ask9.4
volume0
Intrest0
Strike
138
138
Last Price0.55Sep 25, 2026
Change
-0%
Bid-
Ask2.7
volume0
Intrest21
Last Price-
Change
-
Bid3.4
Ask8.9
volume0
Intrest0
Strike
139
139
Last Price0.57Sep 29, 2026
Change
-0%
Bid-
Ask3.1
volume0
Intrest98
Last Price-
Change
-
Bid2.9
Ask9.6
volume0
Intrest0
Strike
140
140
Last Price1.11Sep 29, 2026
Change
-0%
Bid-
Ask3.1
volume0
Intrest50
Last Price6.16Sep 25, 2026
Change
-0%
Bid1
Ask10
volume0
Intrest8
Strike
141
141
Last Price0.83Sep 30, 2026
Change
0.4233.6%
Bid0.4
Ask4.4
volume3
Intrest21
Last Price-
Change
-
Bid0.5
Ask7.5
volume0
Intrest0
Strike
142
142
Last Price2.1Sep 29, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest18
Last Price-
Change
-
Bid0.4
Ask6.9
volume0
Intrest0
Strike
143
143
Last Price2.18Sep 29, 2026
Change
-0%
Bid0.05
Ask4.8
volume0
Intrest69
Last Price-
Change
-
Bid0.15
Ask4.9
volume0
Intrest0
Strike
144
144
Last Price2.04Sep 29, 2026
Change
-0%
Bid0.05
Ask4.9
volume0
Intrest47
Last Price1.38Sep 29, 2026
Change
-0%
Bid0.05
Ask5.2
volume0
Intrest3
Strike
145
145
Last Price2.88Sep 29, 2026
Change
-0%
Bid0.2
Ask6.2
volume0
Intrest36
Last Price1.4Sep 29, 2026
Change
-0%
Bid0.1
Ask4.9
volume0
Intrest7
Strike
146
146
Last Price3.32Sep 28, 2026
Change
-0%
Bid0.8
Ask7.1
volume0
Intrest70
Last Price6.3Sep 23, 2026
Change
-0%
Bid1.25
Ask4.9
volume0
Intrest6
Strike
147
147
Last Price4.5Sep 21, 2026
Change
-0%
Bid1.45
Ask6.5
volume0
Intrest1
Last Price0.71Sep 29, 2026
Change
-0%
Bid0.9
Ask4.9
volume0
Intrest13
Strike
148
148
Last Price4.91Sep 29, 2026
Change
-0%
Bid1.05
Ask7.5
volume0
Intrest25
Last Price0.56Sep 29, 2026
Change
-0%
Bid-
Ask3.2
volume0
Intrest10
Strike
149
149
Last Price5.41Sep 28, 2026
Change
-0%
Bid1.3
Ask9.6
volume0
Intrest2
Last Price0.4Sep 29, 2026
Change
-0%
Bid0.3
Ask2.05
volume0
Intrest95
Strike
150
150
Last Price3.7Sep 28, 2026
Change
-0%
Bid3.5
Ask9.3
volume0
Intrest12
Last Price0.45Sep 28, 2026
Change
-0%
Bid0.3
Ask4.9
volume0
Intrest42
Strike
152.5
152.5
Last Price6.38Sep 18, 2026
Change
-0%
Bid5.8
Ask11.1
volume0
Intrest3
Last Price0.35Sep 28, 2026
Change
-0%
Bid0.05
Ask4.9
volume0
Intrest38
Strike
155
155
Last Price8.61Sep 21, 2026
Change
-0%
Bid8
Ask14.6
volume0
Intrest11
Last Price0.35Sep 25, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest134
Strike
157.5
157.5
Last Price9.48Sep 23, 2026
Change
-0%
Bid9.1
Ask16.7
volume0
Intrest0
Last Price0.68Sep 21, 2026
Change
-0%
Bid0.05
Ask4.9
volume0
Intrest18
Strike
160
160
Last Price13.7Sep 28, 2026
Change
-0%
Bid11.5
Ask19.5
volume0
Intrest10
Last Price0.1Sep 28, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest17
Strike
162.5
162.5
Last Price-
Change
-
Bid14.1
Ask22
volume0
Intrest0
Last Price0.4Sep 21, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest28
Strike
165
165
Last Price9.6Sep 02, 2026
Change
-0%
Bid16.2
Ask24.4
volume0
Intrest0
Last Price0.6Sep 15, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest79
Strike
167.5
167.5
Last Price-
Change
-
Bid18.1
Ask26.8
volume0
Intrest0
Last Price0.3Sep 21, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest176
Strike
170
170
Last Price-
Change
-
Bid20.7
Ask29.3
volume0
Intrest0
Last Price0.12Sep 18, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest8
Strike
172.5
172.5
Last Price-
Change
-
Bid23.2
Ask31.8
volume0
Intrest0
Last Price1.7Sep 03, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest11
Strike
175
175
Last Price-
Change
-
Bid25.6
Ask34.3
volume0
Intrest0
Last Price2Aug 25, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest4
Strike
180
180
Last Price12.7Aug 17, 2026
Change
-0%
Bid30.6
Ask39.3
volume0
Intrest0
Last Price0.75Sep 03, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest6
Strike
185
185
Last Price-
Change
-
Bid35.6
Ask44.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid40.6
Ask49.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid45.6
Ask54.3
volume0
Intrest0
Last Price8.6Sep 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest141
Strike
200
200
Last Price-
Change
-
Bid50.6
Ask59.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid55.6
Ask64.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid60.6
Ask69.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid65.6
Ask74.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid70.6
Ask79.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid75.6
Ask84.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid80.6
Ask89.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid85.6
Ask94.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid90.6
Ask99.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid95.6
Ask104.3
volume0
Intrest0
Last Price2.39Sep 02, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest392
Strike
250
250
Last Price-
Change
-
Bid100.6
Ask109.3
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved