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 | 24.10 | 28.50 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 20.90 | 22.55 | % | 0 | 0 | 0.85 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 65.00 | 16.15 | 17.75 | % | 0 | 0 | 0.75 | 0.91 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 66.00 | 15.30 | 17.00 | % | 0 | 0 | 0.73 | 0.89 | 0.01 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 67.00 | 15.10 | 15.60 | % | 0 | 0 | 0.52 | 0.88 | 0.01 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 68.00 | 13.05 | 14.75 | % | 0 | 0 | 0.41 | 0.86 | 0.02 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 69.00 | 13.30 | 13.95 | % | 0 | 0 | 0.55 | 0.84 | 0.02 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 70.00 | 12.60 | 13.15 | % | 0 | 0 | 0.56 | 0.82 | 0.02 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 71.00 | 11.80 | 12.35 | 14.15 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.80 | 0.02 | -0.04 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 72.00 | 10.95 | 11.55 | % | 0 | 0 | 0.54 | 0.78 | 0.02 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 73.00 | 9.40 | 11.20 | % | 0 | 0 | 0.50 | 0.75 | 0.02 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 74.00 | 9.00 | 10.40 | % | 0 | 0 | 0.52 | 0.73 | 0.02 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 75.00 | 8.60 | 9.60 | 10.42 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.70 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 76.00 | 7.90 | 9.00 | % | 0 | 0 | 0.52 | 0.68 | 0.03 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 77.00 | 7.60 | 8.15 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.65 | 0.03 | -0.06 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 78.00 | 6.70 | 7.80 | % | 0 | 0 | 0.52 | 0.62 | 0.03 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 79.00 | 5.55 | 6.85 | % | 0 | 0 | 0.46 | 0.59 | 0.03 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 80.00 | 6.00 | 6.40 | 5.85 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.56 | 0.03 | -0.06 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 81.00 | 5.50 | 5.80 | 5.98 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.54 | 0.03 | -0.06 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 82.00 | 4.80 | 5.35 | 5.60 | 0.00 | 0.00% | 0 | 26 | 0.50 | 0.51 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 83.00 | 3.90 | 4.95 | 6.22 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.48 | 0.03 | -0.06 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 84.00 | 4.00 | 4.50 | 4.29 | -0.96 | -18.29% | 4 | 7 | 0.51 | 0.45 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 2.96 | 4.15 | 5.00 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.42 | 0.03 | -0.06 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 86.00 | 3.15 | 3.85 | 4.75 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.39 | 0.03 | -0.06 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 87.00 | 2.75 | 3.50 | 3.29 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.36 | 0.03 | -0.06 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 88.00 | 2.71 | 3.15 | 3.40 | 0.00 | 0.00% | 0 | 22 | 0.50 | 0.34 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 89.00 | 2.22 | 2.92 | 3.00 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.31 | 0.03 | -0.05 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 1.94 | 2.69 | 3.10 | 0.00 | 0.00% | 0 | 30 | 0.49 | 0.29 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 91.00 | 1.23 | 2.53 | 2.32 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.26 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 92.00 | 1.66 | 2.23 | 2.46 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.24 | 0.02 | -0.05 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 93.00 | 1.49 | 1.91 | 1.82 | % | 1 | 0 | 0.49 | 0.22 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 94.00 | 1.13 | 1.96 | 1.37 | -0.45 | -24.73% | 1 | 7 | 0.49 | 0.20 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 1.11 | 1.61 | 1.49 | -0.22 | -12.87% | 1 | 17 | 0.49 | 0.19 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 0.30 | 0.94 | 0.73 | -0.19 | -20.66% | 10 | 18 | 0.48 | 0.12 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 0.13 | 0.65 | 0.32 | -0.24 | -42.86% | 1 | 3 | 0.49 | 0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.71 | 0.29 | -0.07 | -19.45% | 1 | 25 | 0.64 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.24 | % | 0 | 0 | 0.96 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.39 | % | 0 | 0 | 0.94 | 0.01 | 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 | 0.43 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.63 | % | 0 | 0 | 0.91 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 65.00 | 0.16 | 1.67 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.09 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 66.00 | 0.56 | 1.88 | % | 0 | 0 | 0.56 | -0.11 | 0.01 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 67.00 | 0.68 | 1.18 | % | 0 | 0 | 0.52 | -0.12 | 0.01 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 68.00 | 0.84 | 1.33 | 0.96 | -0.14 | -12.73% | 2 | 20 | 0.52 | -0.14 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 69.00 | 0.95 | 1.50 | 1.13 | -0.06 | -5.05% | 2 | 1 | 0.51 | -0.16 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 0.62 | 1.70 | 1.50 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.18 | 0.02 | -0.04 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 71.00 | 0.74 | 3.15 | 1.55 | % | 1 | 0 | 0.53 | -0.20 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 72.00 | 0.99 | 2.16 | % | 0 | 0 | 0.45 | -0.22 | 0.02 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 73.00 | 1.89 | 2.46 | 2.02 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.25 | 0.02 | -0.05 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 74.00 | 2.03 | 2.74 | 2.18 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.27 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 2.47 | 3.05 | 2.36 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.30 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 76.00 | 2.73 | 3.40 | % | 0 | 0 | 0.49 | -0.32 | 0.03 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 77.00 | 2.90 | 3.70 | % | 0 | 0 | 0.48 | -0.35 | 0.03 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 78.00 | 3.75 | 4.10 | 3.40 | % | 1 | 0 | 0.50 | -0.38 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 79.00 | 4.20 | 4.50 | 3.60 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.41 | 0.03 | -0.06 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 4.45 | 5.00 | 4.38 | % | 1 | 0 | 0.49 | -0.44 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 81.00 | 5.20 | 5.50 | 5.00 | +0.55 | +12.36% | 1 | 11 | 0.50 | -0.46 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 82.00 | 4.90 | 6.05 | 5.25 | -0.40 | -7.08% | 30 | 49 | 0.45 | -0.49 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 83.00 | 6.20 | 6.60 | % | 0 | 0 | 0.49 | -0.52 | 0.03 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 84.00 | 6.55 | 7.20 | % | 0 | 0 | 0.48 | -0.55 | 0.03 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 85.00 | 7.45 | 7.85 | 6.38 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.58 | 0.03 | -0.06 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 86.00 | 7.70 | 8.65 | % | 0 | 0 | 0.48 | -0.61 | 0.03 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 87.00 | 8.20 | 9.35 | % | 0 | 0 | 0.47 | -0.64 | 0.03 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 88.00 | 8.80 | 10.15 | % | 0 | 0 | 0.47 | -0.66 | 0.03 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 89.00 | 9.55 | 10.85 | % | 0 | 0 | 0.47 | -0.69 | 0.03 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 90.00 | 10.40 | 11.70 | % | 0 | 0 | 0.48 | -0.71 | 0.03 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 91.00 | 11.10 | 12.40 | % | 0 | 0 | 0.47 | -0.74 | 0.02 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 92.00 | 11.85 | 13.50 | % | 0 | 0 | 0.49 | -0.76 | 0.02 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 93.00 | 13.20 | 14.95 | % | 0 | 0 | 0.55 | -0.78 | 0.02 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 94.00 | 12.25 | 16.10 | 13.36 | % | 1 | 0 | 0.49 | -0.80 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 95.00 | 12.80 | 15.70 | 16.12 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.81 | 0.02 | -0.04 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 19.15 | 20.05 | % | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 105.00 | 23.50 | 25.05 | % | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 110.00 | 28.10 | 30.05 | % | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 115.00 | 33.00 | 35.35 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 36.55 | 41.10 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |