Options Chain for ALBEMARLE CORP COM (ALB) - $94.13 as of 1/22/2025 8:22:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 38.50 | 41.75 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 60.00 | 33.70 | 35.85 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 65.00 | 28.65 | 30.40 | % | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 70.00 | 24.15 | 25.40 | % | 0 | 0 | 0.81 | 0.94 | 0.01 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 19.60 | 20.75 | % | 0 | 0 | 0.50 | 0.89 | 0.01 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 76.00 | 18.75 | 19.80 | % | 0 | 0 | 0.52 | 0.88 | 0.01 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 77.00 | 17.85 | 18.85 | % | 0 | 0 | 0.53 | 0.87 | 0.01 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 78.00 | 16.15 | 18.00 | % | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 79.00 | 15.25 | 17.20 | % | 0 | 0 | 0.47 | 0.85 | 0.01 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 15.40 | 16.85 | % | 0 | 0 | 0.56 | 0.82 | 0.01 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 81.00 | 13.90 | 15.55 | % | 0 | 0 | 0.50 | 0.81 | 0.01 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 82.00 | 13.75 | 14.95 | % | 0 | 0 | 0.55 | 0.80 | 0.02 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 83.00 | 12.95 | 13.60 | % | 0 | 0 | 0.51 | 0.78 | 0.02 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 84.00 | 11.40 | 13.00 | % | 0 | 0 | 0.47 | 0.77 | 0.02 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 85.00 | 10.80 | 12.40 | % | 0 | 0 | 0.49 | 0.75 | 0.02 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 86.00 | 10.20 | 11.40 | % | 0 | 0 | 0.47 | 0.73 | 0.02 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 87.00 | 9.55 | 10.95 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.71 | 0.02 | -0.08 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 88.00 | 9.05 | 10.50 | % | 0 | 0 | 0.51 | 0.69 | 0.02 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 89.00 | 8.85 | 9.35 | 10.40 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.67 | 0.02 | -0.08 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 8.05 | 9.60 | % | 0 | 0 | 0.49 | 0.65 | 0.02 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 91.00 | 7.35 | 8.70 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.62 | 0.02 | -0.08 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 92.00 | 6.40 | 7.40 | % | 0 | 0 | 0.46 | 0.60 | 0.03 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 93.00 | 5.85 | 7.00 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.57 | 0.03 | -0.08 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 94.00 | 5.65 | 6.30 | 7.25 | 0.00 | 0.00% | 0 | 132 | 0.47 | 0.55 | 0.03 | -0.08 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 4.75 | 6.50 | 8.12 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.52 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 96.00 | 5.05 | 5.40 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.49 | 0.03 | -0.08 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 97.00 | 4.60 | 4.95 | 6.85 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.46 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 98.00 | 4.20 | 4.60 | % | 0 | 0 | 0.48 | 0.44 | 0.03 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 99.00 | 3.70 | 5.10 | % | 0 | 0 | 0.51 | 0.41 | 0.03 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 2.87 | 3.80 | 4.40 | 0.00 | 0.00% | 0 | 25 | 0.45 | 0.38 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 101.00 | 3.20 | 3.50 | % | 0 | 0 | 0.48 | 0.36 | 0.03 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 102.00 | 2.78 | 3.50 | 3.38 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.33 | 0.03 | -0.07 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 103.00 | 2.64 | 2.92 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.31 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 104.00 | 2.20 | 2.68 | % | 0 | 0 | 0.47 | 0.29 | 0.02 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 105.00 | 2.16 | 2.44 | 2.30 | 0.00 | 0.00% | 0 | 24 | 0.48 | 0.27 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 106.00 | 1.86 | 2.24 | 2.50 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.25 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 107.00 | 1.59 | 2.05 | 3.03 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.23 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 110.00 | 1.08 | 1.53 | 1.63 | 0.00 | 0.00% | 0 | 44 | 0.47 | 0.19 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 0.65 | 0.96 | 1.59 | 0.00 | 0.00% | 0 | 18 | 0.48 | 0.14 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 0.28 | 0.58 | 1.03 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.09 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.58 | 0.58 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.06 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.04 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:01 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 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.67 | 1.04 | 0.00 | 0.00% | 0 | 4 | 0.88 | -0.06 | 0.01 | -0.04 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 75.00 | 0.44 | 1.65 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.11 | 0.01 | -0.06 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 76.00 | 0.53 | 1.71 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.12 | 0.01 | -0.06 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 77.00 | 0.62 | 1.82 | % | 0 | 0 | 0.58 | -0.13 | 0.01 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 78.00 | 0.00 | 2.48 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.14 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 79.00 | 0.87 | 2.07 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.15 | 0.01 | -0.07 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 80.00 | 1.13 | 1.28 | 2.02 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.18 | 0.01 | -0.07 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 81.00 | 1.27 | 1.77 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.19 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 82.00 | 1.48 | 1.77 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.20 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 83.00 | 1.68 | 2.01 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.22 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 84.00 | 1.77 | 2.19 | 1.82 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.23 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 2.17 | 2.54 | 2.22 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.25 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 86.00 | 2.37 | 2.66 | 2.40 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.27 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 87.00 | 2.74 | 3.05 | 2.23 | 0.00 | 0.00% | 0 | 34 | 0.51 | -0.29 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 88.00 | 2.90 | 3.35 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.31 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 89.00 | 3.20 | 4.70 | % | 0 | 0 | 0.54 | -0.33 | 0.02 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 3.50 | 4.55 | % | 0 | 0 | 0.51 | -0.35 | 0.02 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 91.00 | 4.15 | 4.40 | 9.18 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.38 | 0.02 | -0.08 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 92.00 | 4.60 | 4.85 | 4.30 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.40 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 93.00 | 5.05 | 5.30 | 5.84 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.43 | 0.03 | -0.08 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 94.00 | 5.55 | 6.45 | 5.70 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.45 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 6.05 | 6.35 | 5.98 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.48 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 96.00 | 6.50 | 7.85 | % | 0 | 0 | 0.53 | -0.51 | 0.03 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 97.00 | 7.10 | 7.60 | 5.83 | 0.00 | 0.00% | 0 | 30 | 0.49 | -0.54 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 98.00 | 7.50 | 8.70 | 6.58 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.56 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 99.00 | 8.35 | 10.35 | % | 0 | 0 | 0.55 | -0.59 | 0.03 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 8.90 | 9.30 | 8.45 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.62 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 101.00 | 9.50 | 10.10 | % | 0 | 0 | 0.48 | -0.64 | 0.03 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 102.00 | 9.50 | 10.80 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.67 | 0.03 | -0.07 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 103.00 | 10.90 | 11.50 | % | 0 | 0 | 0.47 | -0.69 | 0.03 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 104.00 | 11.70 | 12.35 | % | 0 | 0 | 0.48 | -0.71 | 0.02 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 105.00 | 12.50 | 13.30 | % | 0 | 0 | 0.64 | -0.73 | 0.02 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 106.00 | 13.10 | 14.25 | % | 0 | 0 | 0.49 | -0.75 | 0.02 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 107.00 | 13.85 | 15.25 | % | 0 | 0 | 0.49 | -0.77 | 0.02 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 16.55 | 17.35 | % | 0 | 0 | 0.48 | -0.81 | 0.02 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 115.00 | 20.45 | 21.60 | % | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 120.00 | 25.50 | 26.80 | % | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 125.00 | 30.40 | 32.05 | % | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 130.00 | 35.25 | 36.60 | % | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST |