Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
ALGN 147.16
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
124 contracts
80 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 265% | 63.00 | 71.70 | $80.00 | 0.00 | 4.70 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 240% | 58.00 | 66.70 | $85.00 | 0.00 | 8.40 | - | - | 0 | 0 |
| 0 | 0 | 0.96 | 279% | 54.10 | 61.70 | $90.00 | 0.00 | 8.50 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 195% | 48.00 | 56.70 | $95.00 | 0.00 | 6.80 | 391% | -0.10 | 119 | 119 |
| 0 | 0 | 0.96 | 228% | 44.10 | 51.70 | $100.00 | 0.00 | 8.50 | 372% | -0.12 | 60 | 60 |
| 0 | 0 | 0.96 | 200% | 39.00 | 46.70 | $105.00 | 0.00 | 6.80 | 218% | -0.06 | 9 | 15 |
| 0 | 0 | 0.98 | 135% | 33.00 | 41.70 | $110.00 | 0.00 | 6.80 | 299% | -0.14 | 100 | 100 |
| 0 | 0 | 0.95 | 153% | 28.90 | 36.70 | $115.00 | 0.00 | 3.20 | 168% | -0.07 | 264 | 264 |
| 0 | 0 | 0.97 | 105% | 23.10 | 31.70 | $120.00 | 0.00 | 3.20 | 141% | -0.07 | 0 | 0 |
| 0 | 0 | 0.92 | 120% | 20.20 | 27.70 | $124.00 | 0.00 | 8.60 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 86% | 18.10 | 26.70 | $125.00 | 0.00 | 8.60 | 118% | -0.09 | 0 | 0 |
| 0 | 0 | 0.93 | 106% | 17.90 | 25.70 | $126.00 | 0.00 | 8.60 | - | - | 0 | 0 |
| 0 | 0 | 0.92 | 101% | 16.90 | 24.70 | $127.00 | 0.00 | 1.50 | - | - | 0 | 0 |
| 0 | 0 | 0.96 | 79% | 15.80 | 23.10 | $128.00 | 0.00 | 8.60 | - | - | 0 | 0 |
| 0 | 0 | 0.96 | 72% | 14.10 | 22.70 | $129.00 | 0.00 | 8.60 | - | - | 0 | 0 |
| 0 | 0 | 0.92 | 87% | 13.80 | 21.70 | $130.00 | 0.00 | 8.50 | 186% | -0.23 | 0 | 0 |
| 0 | 0 | 0.94 | 75% | 12.30 | 20.80 | $131.00 | 0.00 | 8.60 | 68% | -0.05 | 422 | 166 |
| 0 | 0 | 0.93 | 71% | 11.30 | 19.80 | $132.00 | 0.00 | 8.10 | 110% | -0.16 | 118 | 54 |
| 0 | 0 | 0.88 | 87% | 11.40 | 18.80 | $133.00 | 0.00 | 8.60 | 68% | -0.07 | 38 | 12 |
| 0 | 0 | 0.93 | 61% | 10.30 | 16.70 | $134.00 | 0.00 | 8.70 | 161% | -0.26 | 70 | 19 |
| 0 | 0 | 0.86 | 77% | 9.30 | 16.90 | $135.00 | 0.05 | 0.20 | 47% | -0.04 | 7 | 5 |
| 0 | 0 | 0.92 | 55% | 8.30 | 14.80 | $136.00 | 0.00 | 8.70 | 59% | -0.10 | 7 | 199 |
| 0 | 0 | 0.97 | 38% | 7.40 | 13.20 | $137.00 | 0.00 | 6.90 | 139% | -0.29 | 30 | 5 |
| 0 | 0 | 0.88 | 52% | 7.10 | 12.30 | $138.00 | 0.05 | 0.65 | 47% | -0.10 | 66 | 28 |
| 0 | 0 | 0.89 | 45% | 6.60 | 10.60 | $139.00 | 0.05 | 0.55 | 42% | -0.09 | 134 | 38 |
| 8 | 8 | 0.76 | 70% | 6.60 | 11.10 | $140.00 | 0.25 | 0.55 | 42% | -0.12 | 3 | 47 |
| 0 | 0 | 0.89 | 33% | 3.80 | 9.20 | $141.00 | 0.30 | 0.70 | 40% | -0.15 | 1 | 5 |
| 0 | 0 | 0.85 | 34% | 3.90 | 7.40 | $142.00 | 0.55 | 0.90 | 41% | -0.20 | 4 | 25 |
| 0 | 0 | 0.71 | 51% | 4.60 | 6.80 | $143.00 | 0.70 | 2.60 | 54% | -0.30 | 20 | 30 |
| 0 | 0 | 0.69 | 44% | 3.70 | 5.60 | $144.00 | 0.40 | 2.45 | 44% | -0.31 | 13 | 10 |
| 3 | 3 | 0.63 | 46% | 3.30 | 4.90 | $145.00 | 1.35 | 1.85 | 41% | -0.36 | 16 | 127 |
| 0 | 0 | 0.57 | 48% | 2.80 | 4.60 | $146.00 | 1.70 | 2.15 | 39% | -0.41 | 20 | 24 |
| 2 | 1 | 0.52 | 43% | 2.40 | 3.20 | $147.00 | 2.10 | 2.70 | 40% | -0.48 | 21 | 3 |
| 2 | 7 | 0.46 | 42% | 1.95 | 2.60 | $148.00 | 2.55 | 3.10 | 38% | -0.54 | 1 | 79 |
| 0 | 1 | 0.41 | 43% | 1.65 | 2.20 | $149.00 | 2.80 | 3.90 | 37% | -0.61 | 1 | 1 |
| 7 | 4 | 0.35 | 44% | 1.35 | 1.85 | $150.00 | 2.50 | 5.00 | 32% | -0.70 | 1 | 58 |
| 104 | 13 | 0.22 | 43% | 0.55 | 1.15 | $152.50 | 4.30 | 8.50 | 48% | -0.75 | 1 | 1 |
| 15 | 14 | 0.15 | 46% | 0.35 | 0.75 | $155.00 | 6.70 | 10.20 | 48% | -0.84 | 2 | 11 |
| 164 | 8 | 0.11 | 51% | 0.10 | 0.75 | $157.50 | 8.90 | 12.40 | 48% | -0.90 | 3 | 3 |
| 62 | 3 | 0.07 | 54% | 0.05 | 0.50 | $160.00 | 11.30 | 14.80 | 53% | -0.93 | 3 | 14 |
| 30 | 4 | 0.09 | 68% | 0.00 | 8.60 | $162.50 | 12.30 | 18.50 | 50% | -0.97 | 2 | 2 |
| 53 | 51 | 0.23 | 134% | 0.00 | 5.30 | $165.00 | 14.70 | 21.00 | 49% | -0.99 | 14 | 3 |
| 0 | 10 | 0.21 | 136% | 0.00 | 8.60 | $167.50 | 16.80 | 24.60 | 82% | -0.93 | 0 | 0 |
| 129 | 1 | 0.21 | 153% | 0.00 | 8.60 | $170.00 | 19.00 | 25.90 | - | - | 1 | 1 |
| 0 | 0 | 0.23 | 179% | 0.00 | 10.20 | $172.50 | 20.90 | 28.80 | - | - | 0 | 0 |
| 1 | 1 | 0.26 | 213% | 0.00 | 6.80 | $175.00 | 23.80 | 30.90 | - | - | 1 | 3 |
| 0 | 0 | - | - | 0.00 | 2.15 | $177.50 | 26.20 | 33.80 | - | - | 0 | 0 |
| 2 | 1 | 0.20 | 196% | 0.00 | 6.80 | $180.00 | 28.40 | 37.00 | - | - | 0 | 0 |
| 0 | 0 | 0.07 | 142% | 0.00 | 8.60 | $185.00 | 33.40 | 41.30 | - | - | 3 | 0 |
| 0 | 0 | 0.11 | 179% | 0.00 | 2.15 | $190.00 | 38.40 | 47.10 | - | - | 3 | 0 |
| 0 | 0 | 0.07 | 170% | 0.00 | 10.20 | $195.00 | 43.80 | 52.10 | 127% | -0.98 | 0 | 0 |
| 50 | 50 | 0.07 | 181% | 0.00 | 8.50 | $200.00 | 48.40 | 56.10 | - | - | 0 | 0 |
| 0 | 0 | 0.19 | 300% | 0.00 | 10.20 | $205.00 | 53.40 | 62.10 | - | - | 0 | 0 |
| 0 | 0 | 0.19 | 323% | 0.00 | 8.50 | $210.00 | 58.40 | 67.10 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 207% | 0.00 | 10.20 | $215.00 | 63.40 | 72.10 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 259% | 0.00 | 8.50 | $220.00 | 68.40 | 77.10 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 231% | 0.00 | 8.50 | $225.00 | 73.40 | 81.90 | - | - | 0 | 0 |
| 0 | 0 | 0.06 | 244% | 0.00 | 8.50 | $230.00 | 78.40 | 87.00 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 254% | 0.00 | 7.20 | $235.00 | 83.40 | 91.30 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 263% | 0.00 | 7.80 | $240.00 | 88.40 | 97.10 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 269% | 0.00 | 7.20 | $245.00 | 93.40 | 101.20 | - | - | 0 | 0 |
| 81 | 81 | - | - | 0.00 | 8.50 | $250.00 | 98.70 | 106.30 | - | - | 0 | 0 |