Options Chain for ALBEMARLE CORP COM (ALB) - $93.84 as of 10/22/2024 1:52:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 39.35 | 42.65 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:46 PM EST | |||
| 60.00 | 34.60 | 37.25 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:58:46 PM EST | |||
| 65.00 | 29.65 | 33.20 | % | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.03 | 10/22/2024 12:58:46 PM EST | |||
| 70.00 | 26.35 | 27.55 | % | 0 | 0 | 0.87 | 0.94 | 0.01 | -0.04 | 10/22/2024 12:58:46 PM EST | |||
| 75.00 | 21.80 | 22.85 | 21.26 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.90 | 0.01 | -0.05 | 10/18/2024 | 10/22/2024 12:58:46 PM EST |
| 80.00 | 17.45 | 19.00 | 17.13 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.84 | 0.01 | -0.07 | 10/18/2024 | 10/22/2024 12:58:46 PM EST |
| 85.00 | 14.05 | 14.65 | % | 0 | 0 | 0.64 | 0.76 | 0.02 | -0.09 | 10/22/2024 12:58:46 PM EST | |||
| 86.00 | 13.25 | 13.70 | % | 0 | 0 | 0.60 | 0.74 | 0.02 | -0.09 | 10/22/2024 12:58:46 PM EST | |||
| 87.00 | 12.55 | 13.10 | % | 0 | 0 | 0.60 | 0.72 | 0.02 | -0.09 | 10/22/2024 12:58:46 PM EST | |||
| 88.00 | 12.00 | 12.40 | % | 0 | 0 | 0.59 | 0.70 | 0.02 | -0.09 | 10/22/2024 12:58:46 PM EST | |||
| 89.00 | 11.30 | 11.75 | % | 0 | 0 | 0.60 | 0.68 | 0.02 | -0.10 | 10/22/2024 12:58:46 PM EST | |||
| 90.00 | 10.65 | 11.00 | 10.80 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.66 | 0.02 | -0.10 | 10/18/2024 | 10/22/2024 12:58:46 PM EST |
| 91.00 | 10.00 | 10.55 | % | 0 | 0 | 0.60 | 0.64 | 0.02 | -0.10 | 10/22/2024 12:58:46 PM EST | |||
| 92.00 | 9.50 | 10.15 | % | 0 | 0 | 0.59 | 0.62 | 0.02 | -0.10 | 10/22/2024 12:58:46 PM EST | |||
| 93.00 | 8.50 | 9.45 | 9.47 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.60 | 0.02 | -0.10 | 10/18/2024 | 10/22/2024 12:58:46 PM EST |
| 94.00 | 8.20 | 8.65 | 7.10 | -0.30 | -4.06% | 7 | 30 | 0.60 | 0.58 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 95.00 | 7.85 | 8.05 | 6.51 | 0.00 | 0.00% | 0 | 13 | 0.58 | 0.55 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 96.00 | 7.35 | 7.65 | 7.10 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.53 | 0.02 | -0.10 | 10/17/2024 | 10/22/2024 12:58:46 PM EST |
| 97.00 | 6.75 | 7.10 | % | 0 | 0 | 0.58 | 0.51 | 0.02 | -0.10 | 10/22/2024 12:58:46 PM EST | |||
| 98.00 | 6.40 | 6.85 | 5.80 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.49 | 0.02 | -0.10 | 10/17/2024 | 10/22/2024 12:58:46 PM EST |
| 99.00 | 5.95 | 6.25 | 7.35 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.47 | 0.02 | -0.10 | 10/15/2024 | 10/22/2024 12:58:46 PM EST |
| 100.00 | 5.55 | 5.75 | 4.54 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.45 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 101.00 | 5.15 | 5.75 | 7.19 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.43 | 0.02 | -0.10 | 10/14/2024 | 10/22/2024 12:58:46 PM EST |
| 102.00 | 4.75 | 5.25 | 5.02 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.41 | 0.02 | -0.10 | 10/18/2024 | 10/22/2024 12:58:46 PM EST |
| 103.00 | 4.40 | 4.75 | 6.33 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.39 | 0.02 | -0.10 | 10/14/2024 | 10/22/2024 12:58:46 PM EST |
| 104.00 | 4.10 | 4.50 | % | 0 | 0 | 0.57 | 0.37 | 0.02 | -0.10 | 10/22/2024 12:58:46 PM EST | |||
| 105.00 | 3.80 | 4.00 | 3.65 | -1.11 | -23.32% | 2 | 1 | 0.56 | 0.35 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 106.00 | 3.55 | 4.00 | 3.51 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.33 | 0.02 | -0.09 | 10/17/2024 | 10/22/2024 12:58:46 PM EST |
| 107.00 | 3.25 | 3.45 | % | 0 | 0 | 0.56 | 0.31 | 0.02 | -0.09 | 10/22/2024 12:58:46 PM EST | |||
| 108.00 | 2.94 | 3.20 | % | 0 | 0 | 0.54 | 0.29 | 0.02 | -0.09 | 10/22/2024 12:58:46 PM EST | |||
| 109.00 | 2.76 | 2.99 | 2.23 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.27 | 0.02 | -0.08 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 110.00 | 2.52 | 2.82 | 3.53 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.26 | 0.02 | -0.08 | 10/16/2024 | 10/22/2024 12:58:46 PM EST |
| 111.00 | 2.27 | 2.63 | % | 0 | 0 | 0.57 | 0.24 | 0.02 | -0.08 | 10/22/2024 12:58:46 PM EST | |||
| 112.00 | 2.09 | 2.47 | % | 0 | 0 | 0.56 | 0.23 | 0.02 | -0.08 | 10/22/2024 12:58:46 PM EST | |||
| 113.00 | 1.95 | 2.25 | % | 0 | 0 | 0.57 | 0.21 | 0.02 | -0.07 | 10/22/2024 12:58:46 PM EST | |||
| 114.00 | 1.84 | 2.00 | 1.69 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.20 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 115.00 | 1.68 | 1.89 | 1.64 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.19 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 120.00 | 1.09 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 14 | 0.57 | 0.13 | 0.01 | -0.06 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 125.00 | 0.68 | 0.87 | 0.60 | -0.43 | -41.75% | 1 | 27 | 0.58 | 0.10 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 130.00 | 0.00 | 0.58 | % | 0 | 0 | 0.60 | 0.07 | 0.01 | -0.03 | 10/22/2024 12:58:46 PM EST | |||
| 135.00 | 0.00 | 0.73 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.04 | 0.01 | -0.02 | 10/17/2024 | 10/22/2024 12:58:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.42 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 60.00 | 0.00 | 0.59 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.02 | 10/22/2024 12:58:46 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | -0.03 | 0.00 | -0.03 | 10/22/2024 12:58:46 PM EST | |||
| 70.00 | 0.36 | 0.51 | 0.60 | -0.07 | -10.45% | 42 | 14 | 0.63 | -0.06 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 75.00 | 0.63 | 0.92 | 1.20 | 0.00 | 0.00% | 0 | 68 | 0.61 | -0.10 | 0.01 | -0.05 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 80.00 | 1.45 | 1.65 | 1.98 | -0.20 | -9.18% | 1 | 12 | 0.62 | -0.16 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 85.00 | 2.55 | 2.72 | 3.47 | 0.00 | 0.00% | 0 | 32 | 0.59 | -0.24 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 86.00 | 2.81 | 3.00 | 3.77 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.26 | 0.02 | -0.09 | 10/17/2024 | 10/22/2024 12:58:46 PM EST |
| 87.00 | 3.10 | 3.30 | 3.84 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.28 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 12:58:46 PM EST |
| 88.00 | 3.40 | 3.60 | % | 0 | 0 | 0.59 | -0.30 | 0.02 | -0.09 | 10/22/2024 12:58:46 PM EST | |||
| 89.00 | 3.75 | 4.00 | % | 0 | 0 | 0.58 | -0.32 | 0.02 | -0.10 | 10/22/2024 12:58:46 PM EST | |||
| 90.00 | 4.15 | 4.30 | 5.34 | 0.00 | 0.00% | 0 | 19 | 0.59 | -0.34 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 91.00 | 4.50 | 4.70 | % | 0 | 0 | 0.58 | -0.36 | 0.02 | -0.10 | 10/22/2024 12:58:46 PM EST | |||
| 92.00 | 4.85 | 5.20 | % | 0 | 0 | 0.58 | -0.38 | 0.02 | -0.10 | 10/22/2024 12:58:46 PM EST | |||
| 93.00 | 5.35 | 5.50 | 6.67 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.40 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 94.00 | 5.80 | 6.15 | 7.32 | 0.00 | 0.00% | 0 | 16 | 0.58 | -0.42 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 95.00 | 6.25 | 6.45 | 7.15 | +0.10 | +1.42% | 1 | 13 | 0.58 | -0.45 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 96.00 | 6.75 | 6.95 | 7.70 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.47 | 0.02 | -0.10 | 10/18/2024 | 10/22/2024 12:58:46 PM EST |
| 97.00 | 7.30 | 7.50 | 8.58 | +0.31 | +3.75% | 1 | 2 | 0.58 | -0.49 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 98.00 | 7.80 | 8.45 | % | 0 | 0 | 0.58 | -0.51 | 0.02 | -0.10 | 10/22/2024 12:58:46 PM EST | |||
| 99.00 | 8.30 | 8.60 | % | 0 | 0 | 0.57 | -0.53 | 0.02 | -0.10 | 10/22/2024 12:58:46 PM EST | |||
| 100.00 | 8.90 | 9.20 | 7.95 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.55 | 0.02 | -0.10 | 10/14/2024 | 10/22/2024 12:58:46 PM EST |
| 101.00 | 9.50 | 9.80 | 10.86 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.57 | 0.02 | -0.10 | 10/17/2024 | 10/22/2024 12:58:46 PM EST |
| 102.00 | 10.10 | 10.70 | % | 0 | 0 | 0.56 | -0.59 | 0.02 | -0.10 | 10/22/2024 12:58:46 PM EST | |||
| 103.00 | 10.75 | 11.50 | % | 0 | 0 | 0.56 | -0.61 | 0.02 | -0.10 | 10/22/2024 12:58:46 PM EST | |||
| 104.00 | 11.45 | 12.05 | 8.83 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.63 | 0.02 | -0.10 | 10/10/2024 | 10/22/2024 12:58:46 PM EST |
| 105.00 | 12.15 | 12.60 | % | 0 | 0 | 0.56 | -0.65 | 0.02 | -0.09 | 10/22/2024 12:58:46 PM EST | |||
| 106.00 | 12.85 | 13.60 | % | 0 | 0 | 0.56 | -0.67 | 0.02 | -0.09 | 10/22/2024 12:58:46 PM EST | |||
| 107.00 | 13.50 | 13.95 | 13.14 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.69 | 0.02 | -0.09 | 10/16/2024 | 10/22/2024 12:58:46 PM EST |
| 108.00 | 14.20 | 14.85 | % | 0 | 0 | 0.56 | -0.71 | 0.02 | -0.09 | 10/22/2024 12:58:46 PM EST | |||
| 109.00 | 14.95 | 15.65 | % | 0 | 0 | 0.55 | -0.73 | 0.02 | -0.08 | 10/22/2024 12:58:46 PM EST | |||
| 110.00 | 15.75 | 16.30 | % | 0 | 0 | 0.56 | -0.74 | 0.02 | -0.08 | 10/22/2024 12:58:46 PM EST | |||
| 111.00 | 16.50 | 17.35 | % | 0 | 0 | 0.57 | -0.76 | 0.02 | -0.08 | 10/22/2024 12:58:46 PM EST | |||
| 112.00 | 17.25 | 18.15 | % | 0 | 0 | 0.63 | -0.77 | 0.02 | -0.08 | 10/22/2024 12:58:46 PM EST | |||
| 113.00 | 18.15 | 19.00 | 17.90 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.79 | 0.02 | -0.07 | 10/16/2024 | 10/22/2024 12:58:46 PM EST |
| 114.00 | 19.00 | 19.75 | % | 0 | 0 | 0.57 | -0.80 | 0.02 | -0.07 | 10/22/2024 12:58:46 PM EST | |||
| 115.00 | 19.60 | 20.65 | % | 0 | 0 | 0.56 | -0.81 | 0.02 | -0.07 | 10/22/2024 12:58:46 PM EST | |||
| 120.00 | 24.35 | 25.50 | % | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.06 | 10/22/2024 12:58:46 PM EST | |||
| 125.00 | 28.95 | 29.70 | % | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.04 | 10/22/2024 12:58:46 PM EST | |||
| 130.00 | 33.70 | 34.45 | % | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.03 | 10/22/2024 12:58:46 PM EST | |||
| 135.00 | 38.15 | 39.50 | % | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.02 | 10/22/2024 12:58:46 PM EST |