Options Chain for ALBEMARLE CORP COM (ALB) - $94.05 as of 1/22/2025 9:42:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 38.05 | 40.80 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 60.00 | 33.50 | 34.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 65.00 | 28.45 | 29.95 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 70.00 | 23.15 | 24.75 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 74.00 | 20.00 | 20.80 | % | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 19.05 | 19.85 | 23.71 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.96 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 76.00 | 17.95 | 18.90 | % | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 77.00 | 16.25 | 17.90 | % | 0 | 0 | 0.73 | 0.94 | 0.01 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 78.00 | 16.05 | 16.90 | % | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 79.00 | 14.50 | 15.95 | % | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 14.25 | 15.00 | 18.84 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.91 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 81.00 | 13.30 | 14.05 | % | 0 | 0 | 0.70 | 0.90 | 0.01 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 82.00 | 12.35 | 13.10 | % | 0 | 0 | 0.58 | 0.87 | 0.02 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 83.00 | 11.45 | 12.20 | % | 0 | 0 | 0.67 | 0.86 | 0.02 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 84.00 | 9.65 | 11.95 | 11.92 | 0.00 | 0.00% | 0 | 20 | 0.46 | 0.84 | 0.02 | -0.10 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 9.65 | 10.15 | 13.00 | 0.00 | 0.00% | 0 | 36 | 0.61 | 0.82 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 86.00 | 8.00 | 9.45 | 5.35 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.80 | 0.02 | -0.10 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 87.00 | 7.80 | 8.70 | 4.59 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.76 | 0.03 | -0.11 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 88.00 | 6.65 | 7.80 | 7.05 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.74 | 0.03 | -0.12 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 89.00 | 6.30 | 7.95 | 9.04 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.71 | 0.03 | -0.12 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 5.80 | 6.20 | 6.80 | 0.00 | 0.00% | 0 | 142 | 0.43 | 0.68 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 91.00 | 4.80 | 6.00 | 9.04 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.65 | 0.04 | -0.12 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 92.00 | 3.90 | 4.85 | 4.75 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.61 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 93.00 | 3.75 | 4.25 | 5.40 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.57 | 0.04 | -0.12 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 94.00 | 3.15 | 3.70 | 4.27 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.53 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 2.80 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 58 | 0.41 | 0.49 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 96.00 | 2.37 | 2.78 | 2.76 | 0.00 | 0.00% | 0 | 88 | 0.41 | 0.44 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 97.00 | 2.04 | 2.48 | 2.66 | 0.00 | 0.00% | 0 | 42 | 0.42 | 0.40 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 98.00 | 1.67 | 2.03 | 2.00 | 0.00 | 0.00% | 0 | 31 | 0.41 | 0.35 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 99.00 | 1.39 | 1.72 | 1.76 | 0.00 | 0.00% | 0 | 28 | 0.42 | 0.30 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 100.00 | 0.38 | 1.46 | 1.36 | 0.00 | 0.00% | 0 | 72 | 0.35 | 0.26 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 101.00 | 1.04 | 1.22 | 1.19 | 0.00 | 0.00% | 0 | 17 | 0.42 | 0.22 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 102.00 | 0.85 | 1.04 | 1.01 | 0.00 | 0.00% | 0 | 116 | 0.42 | 0.19 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 103.00 | 0.65 | 0.86 | 1.85 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.16 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 104.00 | 0.48 | 1.57 | 0.74 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.13 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 0.38 | 0.71 | 1.71 | 0.00 | 0.00% | 0 | 58 | 0.43 | 0.11 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 106.00 | 0.45 | 0.52 | 0.47 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.10 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 107.00 | 0.21 | 0.54 | 0.98 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.08 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 108.00 | 0.09 | 1.47 | % | 0 | 0 | 0.51 | 0.06 | 0.02 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 109.00 | 0.24 | 0.30 | % | 0 | 0 | 0.44 | 0.05 | 0.01 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 0.02 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 115 | 0.38 | 0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 0.03 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 0.01 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 2.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.34 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.27 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 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 | 1.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 74.00 | 0.01 | 0.20 | 0.39 | 0.00 | 0.00% | 0 | 14 | 0.54 | -0.03 | 0.01 | -0.04 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 75.00 | 0.03 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 30 | 0.55 | -0.04 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 76.00 | 0.04 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 37 | 0.63 | -0.05 | 0.01 | -0.05 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 77.00 | 0.08 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.06 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 78.00 | 0.01 | 0.36 | 0.36 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.07 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 79.00 | 0.13 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.08 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 80.00 | 0.21 | 0.29 | 0.27 | 0.00 | 0.00% | 0 | 17 | 0.50 | -0.09 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 81.00 | 0.25 | 1.32 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.10 | 0.01 | -0.07 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 82.00 | 0.34 | 0.39 | 0.33 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.13 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 83.00 | 0.41 | 1.53 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.14 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 84.00 | 0.51 | 0.59 | 0.57 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.16 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 0.64 | 1.49 | 0.65 | 0.00 | 0.00% | 0 | 28 | 0.53 | -0.18 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 86.00 | 0.78 | 2.14 | 0.69 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.20 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 87.00 | 0.97 | 1.04 | 0.94 | 0.00 | 0.00% | 0 | 47 | 0.45 | -0.24 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 88.00 | 1.03 | 1.28 | 1.26 | 0.00 | 0.00% | 0 | 102 | 0.43 | -0.26 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 89.00 | 1.27 | 1.52 | 1.67 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.29 | 0.03 | -0.12 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 1.70 | 1.99 | 1.75 | 0.00 | 0.00% | 0 | 15 | 0.45 | -0.32 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 91.00 | 2.03 | 2.26 | 2.01 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.35 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 92.00 | 2.21 | 2.62 | 2.35 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.39 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 93.00 | 2.48 | 3.05 | 2.30 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.43 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 94.00 | 3.10 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.47 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 3.45 | 3.90 | 3.35 | 0.00 | 0.00% | 0 | 14 | 0.40 | -0.51 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 96.00 | 3.65 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.56 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 97.00 | 4.80 | 6.00 | 5.05 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.60 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 98.00 | 5.60 | 6.40 | 4.84 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.65 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 99.00 | 6.20 | 7.45 | 3.85 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.70 | 0.04 | -0.09 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 100.00 | 6.15 | 8.20 | 6.97 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.74 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 101.00 | 6.80 | 9.90 | 8.02 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.78 | 0.04 | -0.07 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 102.00 | 7.60 | 9.95 | 8.35 | 0.00 | 0.00% | 0 | 65 | 0.53 | -0.81 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 103.00 | 9.40 | 10.65 | 8.76 | 0.00 | 0.00% | 0 | 60 | 0.49 | -0.84 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 104.00 | 9.85 | 11.25 | % | 0 | 0 | 0.46 | -0.87 | 0.03 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 105.00 | 10.75 | 12.60 | 10.00 | 0.00 | 0.00% | 0 | 18 | 0.46 | -0.89 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 106.00 | 11.65 | 12.70 | % | 0 | 0 | 0.64 | -0.90 | 0.02 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 107.00 | 12.65 | 14.40 | % | 0 | 0 | 0.55 | -0.92 | 0.02 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 108.00 | 13.60 | 15.35 | % | 0 | 0 | 0.54 | -0.94 | 0.02 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 109.00 | 14.55 | 16.20 | % | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 15.60 | 17.75 | % | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 115.00 | 20.45 | 22.15 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 120.00 | 25.25 | 26.55 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 125.00 | 30.25 | 32.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 130.00 | 35.25 | 36.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 40.35 | 42.25 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 140.00 | 45.25 | 47.15 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 49.60 | 51.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |