Options Chain for ALBEMARLE CORP COM (ALB) - $72.40 as of 3/13/2025 9:34:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.80 | 28.20 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 50.00 | 21.55 | 23.25 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 55.00 | 16.65 | 18.00 | % | 0 | 0 | 1.01 | 0.98 | 0.01 | -0.02 | 3/13/2025 4:00:02 PM EST | |||
| 60.00 | 11.90 | 13.05 | 19.50 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.91 | 0.02 | -0.05 | 3/10/2025 | 3/13/2025 4:00:02 PM EST |
| 61.00 | 11.40 | 11.95 | % | 0 | 0 | 0.63 | 0.90 | 0.02 | -0.05 | 3/13/2025 4:00:02 PM EST | |||
| 62.00 | 10.40 | 11.90 | % | 0 | 0 | 0.58 | 0.88 | 0.02 | -0.06 | 3/13/2025 4:00:02 PM EST | |||
| 63.00 | 8.80 | 10.00 | % | 0 | 0 | 0.47 | 0.86 | 0.03 | -0.07 | 3/13/2025 4:00:02 PM EST | |||
| 64.00 | 8.50 | 9.15 | % | 0 | 0 | 0.56 | 0.84 | 0.03 | -0.07 | 3/13/2025 4:00:02 PM EST | |||
| 65.00 | 7.90 | 8.80 | 8.50 | 0.00 | 0.00% | 0 | 101 | 0.65 | 0.81 | 0.03 | -0.08 | 3/11/2025 | 3/13/2025 4:00:02 PM EST |
| 66.00 | 6.30 | 7.55 | % | 0 | 0 | 0.49 | 0.78 | 0.03 | -0.08 | 3/13/2025 4:00:02 PM EST | |||
| 67.00 | 6.55 | 6.80 | % | 0 | 0 | 0.61 | 0.75 | 0.04 | -0.09 | 3/13/2025 4:00:02 PM EST | |||
| 68.00 | 5.85 | 6.10 | % | 0 | 0 | 0.60 | 0.71 | 0.04 | -0.10 | 3/13/2025 4:00:02 PM EST | |||
| 69.00 | 5.20 | 5.40 | 5.00 | -3.95 | -44.14% | 2 | 5 | 0.60 | 0.67 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 70.00 | 4.60 | 5.65 | 5.69 | 0.00 | 0.00% | 0 | 39 | 0.59 | 0.63 | 0.04 | -0.10 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 71.00 | 4.05 | 4.20 | 8.20 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.58 | 0.05 | -0.11 | 3/7/2025 | 3/13/2025 4:00:02 PM EST |
| 72.00 | 3.50 | 3.65 | 3.35 | -0.50 | -12.99% | 1 | 15 | 0.59 | 0.54 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 73.00 | 2.84 | 3.15 | 3.00 | -0.25 | -7.70% | 7 | 14 | 0.58 | 0.49 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 74.00 | 2.50 | 2.70 | 2.54 | -0.44 | -14.77% | 2 | 9 | 0.57 | 0.44 | 0.05 | -0.10 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 75.00 | 2.13 | 2.30 | 2.16 | -0.72 | -25.00% | 5 | 43 | 0.57 | 0.40 | 0.05 | -0.10 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 76.00 | 1.69 | 2.04 | 1.71 | -2.38 | -58.20% | 2 | 29 | 0.58 | 0.35 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 77.00 | 1.48 | 1.84 | 1.43 | -0.72 | -33.49% | 7 | 40 | 0.59 | 0.31 | 0.04 | -0.09 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 78.00 | 1.27 | 1.46 | 3.35 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.27 | 0.04 | -0.09 | 3/10/2025 | 3/13/2025 4:00:02 PM EST |
| 79.00 | 1.05 | 1.29 | 1.04 | -0.42 | -28.77% | 10 | 47 | 0.59 | 0.24 | 0.04 | -0.08 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 80.00 | 0.77 | 0.97 | 0.75 | -0.40 | -34.79% | 7 | 53 | 0.56 | 0.21 | 0.03 | -0.07 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 81.00 | 0.54 | 0.79 | 0.64 | -1.56 | -70.91% | 1 | 32 | 0.54 | 0.18 | 0.03 | -0.07 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 82.00 | 0.54 | 0.65 | 0.53 | -0.27 | -33.75% | 3 | 236 | 0.56 | 0.15 | 0.03 | -0.06 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 83.00 | 0.39 | 0.55 | 0.44 | -0.14 | -24.14% | 1 | 50 | 0.56 | 0.13 | 0.02 | -0.05 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 84.00 | 0.17 | 0.44 | 0.63 | 0.00 | 0.00% | 0 | 44 | 0.53 | 0.11 | 0.02 | -0.05 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 85.00 | 0.12 | 0.36 | 0.33 | -0.12 | -26.67% | 8 | 96 | 0.53 | 0.09 | 0.02 | -0.04 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 86.00 | 0.24 | 0.30 | 0.24 | -0.12 | -33.34% | 3 | 23 | 0.57 | 0.08 | 0.02 | -0.04 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 87.00 | 0.19 | 0.25 | 0.23 | -1.09 | -82.58% | 20 | 30 | 0.60 | 0.07 | 0.01 | -0.03 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 88.00 | 0.15 | 0.21 | 0.24 | 0.00 | 0.00% | 0 | 35 | 0.58 | 0.06 | 0.01 | -0.03 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 89.00 | 0.12 | 0.45 | 0.97 | 0.00 | 0.00% | 0 | 20 | 0.67 | 0.05 | 0.01 | -0.03 | 3/10/2025 | 3/13/2025 4:00:02 PM EST |
| 90.00 | 0.05 | 0.42 | 0.50 | 0.00 | 0.00% | 0 | 139 | 0.63 | 0.04 | 0.01 | -0.02 | 3/10/2025 | 3/13/2025 4:00:02 PM EST |
| 91.00 | 0.04 | 0.38 | 0.09 | -0.63 | -87.50% | 1 | 28 | 0.64 | 0.03 | 0.01 | -0.02 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 92.00 | 0.03 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.03 | 0.01 | -0.02 | 3/11/2025 | 3/13/2025 4:00:02 PM EST |
| 93.00 | 0.03 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 22 | 0.63 | 0.02 | 0.01 | -0.01 | 3/11/2025 | 3/13/2025 4:00:02 PM EST |
| 94.00 | 0.02 | 0.18 | % | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 3/13/2025 4:00:02 PM EST | |||
| 95.00 | 0.02 | 0.11 | 0.05 | -0.25 | -83.34% | 4 | 59 | 0.64 | 0.02 | 0.00 | -0.01 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.18 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/13/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.26 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.33 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 55.00 | 0.04 | 0.93 | 0.63 | 0.00 | 0.00% | 0 | 15 | 0.89 | -0.02 | 0.01 | -0.02 | 3/4/2025 | 3/13/2025 4:00:02 PM EST |
| 60.00 | 0.36 | 0.44 | 0.46 | +0.02 | +4.55% | 1 | 35 | 0.69 | -0.09 | 0.02 | -0.05 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 61.00 | 0.45 | 0.54 | % | 0 | 0 | 0.69 | -0.10 | 0.02 | -0.05 | 3/13/2025 4:00:02 PM EST | |||
| 62.00 | 0.56 | 0.65 | 0.87 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.12 | 0.02 | -0.06 | 3/11/2025 | 3/13/2025 4:00:02 PM EST |
| 63.00 | 0.68 | 0.79 | 0.83 | -0.17 | -17.00% | 1 | 13 | 0.66 | -0.14 | 0.03 | -0.07 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 64.00 | 0.84 | 0.94 | 0.72 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.16 | 0.03 | -0.07 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 65.00 | 1.03 | 1.13 | 1.10 | 0.00 | 0.00% | 1 | 5,560 | 0.65 | -0.19 | 0.03 | -0.08 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 66.00 | 1.24 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 14 | 0.64 | -0.22 | 0.03 | -0.08 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 67.00 | 1.50 | 1.61 | 1.79 | 0.00 | 0.00% | 0 | 51 | 0.64 | -0.25 | 0.04 | -0.09 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 68.00 | 1.77 | 1.89 | 1.89 | +0.25 | +15.25% | 1 | 45 | 0.63 | -0.29 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 69.00 | 2.00 | 2.24 | 2.39 | -0.07 | -2.85% | 3 | 34 | 0.61 | -0.33 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 70.00 | 2.48 | 2.58 | 2.88 | +0.27 | +10.35% | 11 | 64 | 0.62 | -0.37 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 71.00 | 2.80 | 3.05 | 3.50 | +1.10 | +45.84% | 5 | 14 | 0.60 | -0.42 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 72.00 | 3.35 | 3.50 | 3.70 | +0.67 | +22.12% | 3 | 27 | 0.61 | -0.46 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 73.00 | 3.85 | 4.05 | 4.20 | +0.05 | +1.21% | 19 | 23 | 0.61 | -0.51 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 74.00 | 4.40 | 4.60 | 4.75 | -0.25 | -5.00% | 1 | 16 | 0.60 | -0.56 | 0.05 | -0.10 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 75.00 | 4.45 | 5.20 | 5.69 | +0.49 | +9.43% | 3 | 85 | 0.52 | -0.60 | 0.05 | -0.10 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 76.00 | 5.65 | 5.95 | 6.21 | -0.24 | -3.73% | 1 | 14 | 0.61 | -0.65 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 77.00 | 6.35 | 6.60 | 6.45 | 0.00 | 0.00% | 0 | 27 | 0.60 | -0.69 | 0.04 | -0.09 | 3/11/2025 | 3/13/2025 4:00:02 PM EST |
| 78.00 | 6.45 | 7.40 | 7.53 | +1.03 | +15.85% | 1 | 19 | 0.54 | -0.73 | 0.04 | -0.09 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 79.00 | 7.75 | 8.15 | 8.32 | -0.85 | -9.27% | 3 | 74 | 0.59 | -0.76 | 0.04 | -0.08 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 80.00 | 8.55 | 8.95 | 9.30 | +3.98 | +74.82% | 1 | 146 | 0.59 | -0.79 | 0.03 | -0.07 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 81.00 | 8.50 | 10.80 | 6.70 | 0.00 | 0.00% | 0 | 47 | 0.63 | -0.82 | 0.03 | -0.07 | 3/7/2025 | 3/13/2025 4:00:02 PM EST |
| 82.00 | 10.30 | 10.75 | % | 0 | 0 | 0.62 | -0.85 | 0.03 | -0.06 | 3/13/2025 4:00:02 PM EST | |||
| 83.00 | 11.25 | 12.50 | 10.25 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.87 | 0.02 | -0.05 | 3/6/2025 | 3/13/2025 4:00:02 PM EST |
| 84.00 | 11.80 | 12.95 | 7.25 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.89 | 0.02 | -0.05 | 3/10/2025 | 3/13/2025 4:00:02 PM EST |
| 85.00 | 12.95 | 13.80 | 13.46 | 0.00 | 0.00% | 0 | 63 | 0.69 | -0.91 | 0.02 | -0.04 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 86.00 | 13.95 | 14.90 | 12.17 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.92 | 0.02 | -0.04 | 3/7/2025 | 3/13/2025 4:00:02 PM EST |
| 87.00 | 14.65 | 15.65 | 10.65 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.93 | 0.01 | -0.03 | 3/7/2025 | 3/13/2025 4:00:02 PM EST |
| 88.00 | 15.65 | 16.70 | 12.35 | 0.00 | 0.00% | 0 | 11 | 0.84 | -0.94 | 0.01 | -0.03 | 3/7/2025 | 3/13/2025 4:00:02 PM EST |
| 89.00 | 16.60 | 17.85 | 8.67 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.95 | 0.01 | -0.03 | 2/18/2025 | 3/13/2025 4:00:02 PM EST |
| 90.00 | 17.55 | 18.70 | % | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.02 | 3/13/2025 4:00:02 PM EST | |||
| 91.00 | 18.65 | 19.80 | % | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.02 | 3/13/2025 4:00:02 PM EST | |||
| 92.00 | 19.40 | 20.85 | 16.53 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.97 | 0.01 | -0.02 | 3/10/2025 | 3/13/2025 4:00:02 PM EST |
| 93.00 | 20.25 | 22.05 | % | 0 | 0 | 1.10 | -0.98 | 0.01 | -0.01 | 3/13/2025 4:00:02 PM EST | |||
| 94.00 | 21.40 | 22.80 | 26.54 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.98 | 0.00 | -0.01 | 3/4/2025 | 3/13/2025 4:00:02 PM EST |
| 95.00 | 22.40 | 23.75 | 16.85 | 0.00 | 0.00% | 0 | 24 | 1.03 | -0.98 | 0.00 | -0.01 | 3/10/2025 | 3/13/2025 4:00:02 PM EST |
| 100.00 | 27.20 | 29.30 | 19.03 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/13/2025 4:00:02 PM EST |
| 105.00 | 31.95 | 34.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 110.00 | 37.00 | 39.60 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 115.00 | 41.70 | 44.65 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 120.00 | 47.10 | 49.60 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST |