Options Chain for ALBEMARLE CORP COM (ALB) - $81.20 as of 2/21/2025 7:42:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 24.40 | 28.30 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 19.65 | 23.10 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 65.00 | 14.00 | 18.60 | % | 0 | 0 | 1.22 | 0.98 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 66.00 | 13.05 | 17.80 | % | 0 | 0 | 1.23 | 0.97 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 67.00 | 12.00 | 16.65 | % | 0 | 0 | 1.17 | 0.95 | 0.01 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 68.00 | 11.05 | 15.00 | % | 0 | 0 | 1.07 | 0.95 | 0.01 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 69.00 | 11.35 | 13.55 | 7.30 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.94 | 0.01 | -0.04 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 11.25 | 12.25 | 9.40 | 0.00 | 0.00% | 0 | 78 | 0.70 | 0.91 | 0.02 | -0.06 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 71.00 | 9.50 | 12.25 | % | 0 | 0 | 0.95 | 0.89 | 0.02 | -0.07 | 2/21/2025 3:59:53 PM EST | |||
| 72.00 | 9.70 | 10.25 | 11.47 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.87 | 0.02 | -0.07 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 73.00 | 8.35 | 9.25 | 5.65 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.85 | 0.03 | -0.08 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 74.00 | 8.00 | 8.40 | 5.45 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.82 | 0.03 | -0.09 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 7.15 | 7.75 | 6.00 | 0.00 | 0.00% | 0 | 37 | 0.55 | 0.79 | 0.03 | -0.09 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 76.00 | 6.30 | 6.80 | 4.35 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.76 | 0.04 | -0.10 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 77.00 | 4.75 | 6.10 | 6.18 | -1.19 | -16.15% | 10 | 11 | 0.54 | 0.72 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 78.00 | 4.95 | 5.35 | 6.55 | 0.00 | 0.00% | 0 | 14 | 0.52 | 0.68 | 0.04 | -0.11 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 79.00 | 2.90 | 4.70 | 4.75 | -0.65 | -12.04% | 1 | 34 | 0.52 | 0.63 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 3.75 | 4.10 | 4.30 | -0.80 | -15.69% | 4 | 33 | 0.51 | 0.59 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 81.00 | 3.30 | 3.55 | 3.95 | 0.00 | 0.00% | 0 | 150 | 0.52 | 0.54 | 0.05 | -0.12 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 82.00 | 2.76 | 3.05 | 2.91 | -1.14 | -28.15% | 28 | 37 | 0.50 | 0.49 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 83.00 | 2.30 | 2.77 | 2.57 | -0.88 | -25.51% | 2 | 34 | 0.50 | 0.44 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 84.00 | 1.95 | 2.22 | 2.36 | -0.56 | -19.18% | 5 | 17 | 0.51 | 0.39 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 1.66 | 1.88 | 1.76 | -0.56 | -24.14% | 58 | 182 | 0.50 | 0.35 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 86.00 | 1.31 | 1.58 | 1.50 | -0.90 | -37.50% | 12 | 29 | 0.51 | 0.30 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 87.00 | 1.10 | 1.32 | 1.22 | -0.61 | -33.34% | 1 | 29 | 0.50 | 0.26 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 88.00 | 0.92 | 1.09 | 1.01 | -0.31 | -23.49% | 11 | 28 | 0.50 | 0.23 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 89.00 | 0.77 | 0.91 | 0.86 | -0.91 | -51.42% | 3 | 17 | 0.51 | 0.19 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 0.26 | 0.74 | 0.70 | -0.28 | -28.58% | 3 | 179 | 0.51 | 0.16 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 91.00 | 0.51 | 0.61 | 0.58 | -0.17 | -22.67% | 6 | 18 | 0.50 | 0.14 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 92.00 | 0.21 | 0.50 | 0.45 | -0.13 | -22.42% | 1 | 32 | 0.51 | 0.12 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 93.00 | 0.13 | 0.41 | 2.01 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.10 | 0.02 | -0.05 | 2/4/2025 | 2/21/2025 3:59:53 PM EST |
| 94.00 | 0.17 | 0.33 | 0.39 | -0.25 | -39.07% | 1 | 42 | 0.51 | 0.08 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 0.02 | 0.27 | 0.32 | -0.03 | -8.58% | 1 | 51 | 0.53 | 0.07 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 96.00 | 0.15 | 0.22 | 0.25 | -0.11 | -30.56% | 1 | 5 | 0.53 | 0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 97.00 | 0.07 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 76 | 0.50 | 0.05 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 98.00 | 0.06 | 2.25 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.03 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 99.00 | 0.01 | 1.07 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.03 | 0.01 | -0.02 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 0.01 | 1.04 | 0.10 | -0.11 | -52.39% | 1 | 57 | 0.93 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 101.00 | 0.01 | 1.09 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.02 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 102.00 | 0.00 | 1.02 | % | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 103.00 | 0.01 | 0.70 | 0.61 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.30 | 0.44 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.68 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.01 | 1.88 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.88 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 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 | 1.68 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 60.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 10,381 | 0.65 | -0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 0.01 | 0.72 | 0.09 | 0.00 | 0.00% | 0 | 42 | 0.94 | -0.02 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 66.00 | 0.02 | 1.28 | 0.19 | 0.00 | 0.00% | 0 | 14 | 1.07 | -0.03 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 67.00 | 0.11 | 1.16 | 0.58 | 0.00 | 0.00% | 0 | 44 | 0.75 | -0.05 | 0.01 | -0.04 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 68.00 | 0.11 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 36 | 0.73 | -0.05 | 0.01 | -0.04 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 69.00 | 0.21 | 1.50 | 0.33 | 0.00 | 0.00% | 0 | 22 | 1.09 | -0.06 | 0.01 | -0.04 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 0.29 | 0.56 | 0.16 | -0.09 | -36.00% | 2 | 163 | 0.56 | -0.09 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 71.00 | 0.38 | 0.45 | 0.28 | -0.04 | -12.50% | 10 | 21 | 0.55 | -0.11 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 72.00 | 0.11 | 0.73 | 0.39 | 0.00 | 0.00% | 0 | 39 | 0.52 | -0.13 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 73.00 | 0.61 | 0.79 | 0.49 | -0.01 | -2.00% | 1 | 21 | 0.55 | -0.15 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 74.00 | 0.78 | 0.86 | 0.81 | +0.16 | +24.62% | 10 | 37 | 0.54 | -0.18 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 0.96 | 2.33 | 1.02 | +0.22 | +27.50% | 23 | 163 | 0.67 | -0.21 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 76.00 | 1.20 | 1.38 | 1.07 | +0.07 | +7.00% | 1 | 33 | 0.54 | -0.24 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 77.00 | 1.46 | 1.75 | 1.25 | -0.05 | -3.85% | 1 | 12 | 0.52 | -0.28 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 78.00 | 1.69 | 2.49 | 1.35 | 0.00 | 0.00% | 0 | 40 | 0.51 | -0.32 | 0.04 | -0.11 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 79.00 | 1.95 | 2.98 | 1.82 | 0.00 | 0.00% | 0 | 20 | 0.52 | -0.37 | 0.05 | -0.11 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 2.39 | 2.72 | 2.66 | +0.65 | +32.34% | 4 | 75 | 0.51 | -0.41 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 81.00 | 3.00 | 4.00 | 2.78 | +0.18 | +6.93% | 3 | 31 | 0.51 | -0.46 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 82.00 | 3.50 | 3.70 | 3.65 | +0.45 | +14.07% | 24 | 45 | 0.51 | -0.51 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 83.00 | 4.05 | 4.45 | 3.50 | +0.85 | +32.08% | 3 | 34 | 0.53 | -0.56 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 84.00 | 4.65 | 5.10 | 3.58 | 0.00 | 0.00% | 0 | 45 | 0.50 | -0.61 | 0.05 | -0.11 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 5.20 | 5.65 | 4.79 | +0.13 | +2.79% | 1 | 71 | 0.50 | -0.65 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 86.00 | 6.00 | 6.30 | 5.30 | 0.00 | 0.00% | 0 | 63 | 0.51 | -0.70 | 0.04 | -0.10 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 87.00 | 6.25 | 7.15 | 5.65 | -0.54 | -8.73% | 2 | 7 | 0.47 | -0.74 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 88.00 | 7.45 | 7.85 | 6.65 | +0.50 | +8.13% | 1 | 1 | 0.49 | -0.77 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 89.00 | 8.25 | 8.75 | 7.45 | -2.05 | -21.58% | 4 | 2 | 0.45 | -0.81 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 8.95 | 9.60 | 9.67 | -1.90 | -16.43% | 1 | 1 | 0.43 | -0.84 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 91.00 | 9.95 | 10.70 | 15.28 | 0.00 | 0.00% | 0 | 50 | 0.58 | -0.86 | 0.03 | -0.06 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 92.00 | 10.90 | 12.05 | % | 0 | 0 | 0.62 | -0.88 | 0.02 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 93.00 | 11.00 | 13.25 | % | 0 | 0 | 0.86 | -0.90 | 0.02 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 94.00 | 12.20 | 14.15 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.92 | 0.02 | -0.04 | 1/30/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 13.40 | 15.00 | 12.75 | 0.00 | 0.00% | 0 | 4 | 0.97 | -0.93 | 0.02 | -0.04 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 96.00 | 14.40 | 16.25 | 12.27 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.95 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 97.00 | 15.40 | 16.90 | % | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 98.00 | 14.90 | 18.40 | % | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 99.00 | 17.25 | 18.95 | 15.25 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.97 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 18.30 | 19.85 | 17.86 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 2/4/2025 | 2/21/2025 3:59:53 PM EST |
| 101.00 | 18.55 | 21.25 | % | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 102.00 | 18.50 | 23.25 | 26.75 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:53 PM EST |
| 103.00 | 20.15 | 23.30 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 105.00 | 21.50 | 25.95 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 110.00 | 27.05 | 31.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 115.00 | 31.50 | 36.10 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 37.05 | 40.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 125.00 | 42.05 | 45.75 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 47.05 | 50.75 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |