Options Chain for ALBEMARLE CORP COM (ALB) - $75.00 as of 3/28/2025 7:12:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.85 | 28.20 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 21.35 | 23.05 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 16.30 | 18.15 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 11.60 | 12.85 | % | 0 | 0 | 0.84 | 0.94 | 0.01 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 61.00 | 10.70 | 11.90 | % | 0 | 0 | 0.43 | 0.93 | 0.02 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 62.00 | 9.95 | 10.95 | % | 0 | 0 | 0.70 | 0.91 | 0.02 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 63.00 | 8.65 | 9.90 | % | 0 | 0 | 0.61 | 0.89 | 0.02 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 64.00 | 7.30 | 9.70 | % | 0 | 0 | 0.50 | 0.86 | 0.03 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 6.95 | 8.15 | % | 0 | 0 | 0.59 | 0.84 | 0.03 | -0.08 | 3/28/2025 3:59:55 PM EST | |||
| 66.00 | 6.15 | 7.35 | 13.69 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.80 | 0.04 | -0.09 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 67.00 | 6.35 | 6.55 | % | 0 | 0 | 0.58 | 0.77 | 0.04 | -0.09 | 3/28/2025 3:59:55 PM EST | |||
| 68.00 | 5.55 | 5.80 | % | 0 | 0 | 0.57 | 0.73 | 0.04 | -0.10 | 3/28/2025 3:59:55 PM EST | |||
| 69.00 | 3.95 | 5.10 | 9.45 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.68 | 0.05 | -0.11 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 4.25 | 4.45 | 6.55 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.64 | 0.05 | -0.11 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 71.00 | 3.65 | 3.85 | 4.05 | -1.85 | -31.36% | 1 | 1 | 0.55 | 0.59 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 72.00 | 3.10 | 3.25 | 3.80 | -3.40 | -47.23% | 1 | 10 | 0.54 | 0.54 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 73.00 | 2.45 | 2.75 | 2.79 | -1.04 | -27.16% | 6 | 73 | 0.54 | 0.48 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 74.00 | 2.19 | 2.28 | 2.16 | -1.59 | -42.40% | 5 | 15 | 0.53 | 0.43 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 1.80 | 1.89 | 1.79 | -1.41 | -44.07% | 25 | 78 | 0.52 | 0.38 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 76.00 | 1.46 | 1.55 | 2.25 | -0.30 | -11.77% | 10 | 45 | 0.52 | 0.32 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 77.00 | 1.16 | 1.33 | 1.15 | -0.88 | -43.35% | 6 | 40 | 0.52 | 0.27 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 78.00 | 0.92 | 1.02 | 0.90 | -0.65 | -41.94% | 5 | 52 | 0.51 | 0.23 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 79.00 | 0.63 | 0.82 | 0.75 | -0.62 | -45.26% | 8 | 23 | 0.50 | 0.19 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 0.56 | 0.66 | 0.57 | -0.47 | -45.20% | 388 | 71 | 0.51 | 0.15 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 81.00 | 0.39 | 0.51 | 0.45 | -0.30 | -40.00% | 1 | 37 | 0.51 | 0.12 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 82.00 | 0.34 | 0.43 | 0.40 | -0.31 | -43.67% | 7 | 57 | 0.51 | 0.10 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 83.00 | 0.26 | 0.31 | 0.26 | -0.36 | -58.07% | 21 | 45 | 0.50 | 0.07 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 84.00 | 0.20 | 0.24 | 0.30 | -0.76 | -71.70% | 1 | 13 | 0.51 | 0.06 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 0.15 | 0.19 | 0.26 | -0.10 | -27.78% | 4 | 82 | 0.51 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 86.00 | 0.11 | 0.13 | 0.12 | -0.17 | -58.63% | 7 | 120 | 0.50 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 87.00 | 0.04 | 0.19 | 0.24 | 0.00 | 0.00% | 0 | 37 | 0.59 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 88.00 | 0.01 | 0.72 | 0.10 | -0.07 | -41.18% | 11 | 53 | 0.62 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 89.00 | 0.01 | 0.71 | 0.10 | -0.05 | -33.34% | 2 | 38 | 0.64 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 0.03 | 0.67 | 0.11 | 0.00 | 0.00% | 0 | 82 | 0.70 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 91.00 | 0.01 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.70 | 0.05 | -0.04 | -44.45% | 2 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 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 | 1.26 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.28 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.01 | 1.33 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.37 | -0.01 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 0.20 | 0.27 | 0.25 | +0.13 | +108.34% | 13 | 23 | 0.63 | -0.06 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 61.00 | 0.26 | 0.34 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.07 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 62.00 | 0.32 | 0.42 | 0.24 | 0.00 | 0.00% | 0 | 17 | 0.62 | -0.09 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 63.00 | 0.43 | 0.52 | 0.52 | +0.26 | +100.00% | 6 | 23 | 0.60 | -0.11 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 64.00 | 0.55 | 0.65 | 0.45 | +0.13 | +40.63% | 1 | 19 | 0.61 | -0.14 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 0.70 | 0.80 | 0.49 | 0.00 | 0.00% | 0 | 142 | 0.58 | -0.16 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 66.00 | 0.87 | 0.98 | 0.52 | 0.00 | 0.00% | 0 | 23 | 0.58 | -0.20 | 0.04 | -0.09 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 67.00 | 0.90 | 1.20 | 1.16 | +0.61 | +110.91% | 10 | 7 | 0.57 | -0.23 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 68.00 | 1.31 | 1.46 | 1.17 | +0.20 | +20.62% | 18 | 27 | 0.56 | -0.27 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 69.00 | 1.64 | 1.76 | 1.13 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.32 | 0.05 | -0.11 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 1.98 | 2.10 | 2.25 | +0.68 | +43.32% | 9 | 84 | 0.55 | -0.36 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 71.00 | 2.37 | 2.49 | 2.62 | +1.68 | +178.73% | 3 | 25 | 0.54 | -0.41 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 72.00 | 2.82 | 3.00 | 3.10 | +0.94 | +43.52% | 12 | 35 | 0.53 | -0.46 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 73.00 | 3.30 | 3.45 | 3.60 | +1.12 | +45.17% | 2 | 48 | 0.53 | -0.52 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 74.00 | 3.85 | 4.00 | 4.00 | +0.95 | +31.15% | 17 | 171 | 0.52 | -0.57 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 4.45 | 4.65 | 4.48 | +1.01 | +29.11% | 18 | 78 | 0.52 | -0.62 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 76.00 | 5.10 | 6.20 | 5.23 | +1.43 | +37.64% | 5 | 46 | 0.51 | -0.68 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 77.00 | 5.80 | 7.00 | 5.90 | +1.40 | +31.12% | 60 | 11 | 0.51 | -0.73 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 78.00 | 6.55 | 6.80 | 7.04 | +1.65 | +30.62% | 8 | 19 | 0.50 | -0.77 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 79.00 | 6.60 | 8.60 | 7.56 | +1.41 | +22.93% | 13 | 27 | 0.40 | -0.81 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 8.20 | 9.40 | 7.49 | +2.24 | +42.67% | 5 | 12 | 0.47 | -0.85 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 81.00 | 8.35 | 10.30 | 9.41 | +4.51 | +92.05% | 1 | 3 | 0.70 | -0.88 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 82.00 | 9.25 | 11.20 | 10.40 | +4.45 | +74.79% | 3 | 11 | 0.65 | -0.90 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 83.00 | 10.65 | 11.90 | % | 0 | 0 | 0.69 | -0.93 | 0.02 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 84.00 | 11.55 | 12.95 | 11.14 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.94 | 0.02 | -0.03 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 12.50 | 13.35 | 8.25 | 0.00 | 0.00% | 0 | 59 | 0.77 | -0.96 | 0.01 | -0.02 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 86.00 | 13.35 | 14.85 | % | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 87.00 | 14.50 | 15.80 | % | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 88.00 | 15.40 | 16.75 | 9.85 | 0.00 | 0.00% | 0 | 9 | 0.74 | -0.98 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 89.00 | 16.20 | 17.80 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 90.00 | 17.20 | 18.70 | 11.55 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.99 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 91.00 | 18.00 | 19.65 | 15.84 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.99 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 22.10 | 23.95 | 22.05 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 26.95 | 29.20 | 28.05 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 31.85 | 34.35 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 37.15 | 39.35 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 115.00 | 41.95 | 44.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |