Options Chain for ALBEMARLE CORP COM (ALB) - $78.91 as of 8/22/2025 7:42:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.85 | 43.25 | 41.55 | % | 1.04 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 35.90 | 36.95 | 36.43 | % | 0.81 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 31.00 | 32.00 | 31.50 | 30.90 | 0.00 | 0.00% | 0.63 | 0 | 3 | 0.87 | 0.99 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 26.05 | 27.20 | 26.63 | % | 0.48 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 21.75 | 22.40 | 22.08 | 21.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.56 | 0.93 | 0.01 | -0.02 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 17.30 | 17.55 | 17.43 | 17.52 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.52 | 0.88 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 13.30 | 13.45 | 13.38 | 13.37 | +2.10 | +18.64% | 0.19 | 12 | 9 | 0.51 | 0.80 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 9.70 | 9.95 | 9.83 | 10.14 | +2.14 | +26.75% | 0.13 | 2 | 41 | 0.49 | 0.70 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 6.85 | 7.05 | 6.95 | 7.19 | +1.09 | +17.87% | 0.09 | 19 | 165 | 0.49 | 0.58 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 4.70 | 4.85 | 4.78 | 4.98 | +0.87 | +21.17% | 0.06 | 53 | 359 | 0.49 | 0.45 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 3.10 | 3.25 | 3.18 | 3.30 | +0.72 | +27.91% | 0.04 | 36 | 110 | 0.49 | 0.33 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 2.00 | 2.15 | 2.08 | 1.99 | +0.25 | +14.37% | 0.02 | 30 | 236 | 0.49 | 0.24 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 1.26 | 1.52 | 1.39 | 1.32 | +0.18 | +15.79% | 0.01 | 132 | 135 | 0.50 | 0.16 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 0.83 | 0.93 | 0.88 | 0.91 | +0.14 | +18.19% | 0.01 | 13 | 21 | 0.51 | 0.11 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 110.00 | 0.50 | 0.71 | 0.61 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.52 | 0.07 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 0.32 | 0.53 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.05 | 0.01 | -0.02 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 120.00 | 0.02 | 0.44 | 0.23 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 125.00 | 0.04 | 0.25 | 0.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.03 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.53 | 0.27 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.71 | 0.01 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 0.10 | 0.31 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.66 | -0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.54 | 0.27 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | -0.03 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 0.44 | 0.53 | 0.49 | 0.47 | -0.31 | -39.75% | 0.01 | 5 | 77 | 0.54 | -0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 0.91 | 1.07 | 0.99 | 0.99 | -0.52 | -34.44% | 0.02 | 2 | 42 | 0.52 | -0.12 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 1.77 | 1.96 | 1.87 | 1.87 | -0.72 | -27.80% | 0.03 | 25 | 185 | 0.50 | -0.20 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 3.25 | 3.40 | 3.33 | 3.20 | -1.08 | -25.24% | 0.04 | 15 | 181 | 0.50 | -0.30 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 5.35 | 5.55 | 5.45 | 5.26 | -1.41 | -21.14% | 0.07 | 35 | 248 | 0.49 | -0.42 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 8.10 | 8.30 | 8.20 | 8.10 | -2.19 | -21.29% | 0.10 | 26 | 72 | 0.49 | -0.55 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 11.45 | 11.95 | 11.70 | 14.20 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.50 | -0.67 | 0.02 | -0.05 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 15.45 | 15.75 | 15.60 | % | 0.16 | 0 | 0 | 0.51 | -0.76 | 0.02 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 100.00 | 19.70 | 20.35 | 20.03 | % | 0.20 | 0 | 0 | 0.53 | -0.84 | 0.02 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 105.00 | 23.95 | 25.05 | 24.50 | % | 0.23 | 0 | 0 | 0.54 | -0.89 | 0.01 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 110.00 | 28.75 | 29.75 | 29.25 | % | 0.27 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 115.00 | 33.55 | 34.60 | 34.08 | % | 0.30 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 120.00 | 38.45 | 39.45 | 38.95 | % | 0.32 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 125.00 | 43.35 | 44.40 | 43.88 | % | 0.35 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 130.00 | 48.30 | 49.35 | 48.83 | % | 0.38 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |