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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.15 | 33.45 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 26.45 | 28.30 | % | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 21.95 | 23.30 | % | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 17.25 | 18.60 | % | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 13.00 | 14.20 | 15.20 | 0.00 | 0.00% | 0 | 121 | 0.60 | 0.84 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 10.20 | 11.20 | 11.65 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.74 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 7.05 | 7.25 | 7.00 | -3.70 | -34.58% | 30 | 5 | 0.56 | 0.61 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 4.60 | 4.75 | 4.65 | -1.13 | -19.55% | 218 | 45 | 0.54 | 0.47 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 2.83 | 3.30 | 2.93 | -0.54 | -15.57% | 1 | 589 | 0.55 | 0.34 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 1.51 | 1.83 | 1.68 | -0.52 | -23.64% | 11 | 643 | 0.51 | 0.23 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 0.89 | 1.02 | 0.93 | -0.35 | -27.35% | 18 | 171 | 0.51 | 0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 0.48 | 0.56 | 0.49 | -0.13 | -20.97% | 3 | 126 | 0.51 | 0.09 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 0.24 | 0.34 | 0.32 | -0.02 | -5.89% | 67 | 120 | 0.51 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 0.07 | 0.40 | 0.24 | 0.00 | 0.00% | 2 | 40 | 0.53 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 110.00 | 0.07 | 0.37 | 0.22 | +0.21 | +2,100.00% | 2 | 1 | 0.58 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.48 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.33 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 0.03 | 0.45 | % | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 0.30 | 0.50 | 0.38 | % | 2 | 0 | 0.67 | -0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 55.00 | 0.65 | 0.79 | 0.81 | +0.31 | +62.00% | 9 | 32 | 0.61 | -0.09 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 1.43 | 1.56 | 1.46 | +0.39 | +36.45% | 30 | 23 | 0.59 | -0.16 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 2.60 | 2.74 | 2.85 | +0.90 | +46.16% | 4 | 66 | 0.57 | -0.26 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 4.50 | 4.60 | 4.52 | +1.13 | +33.34% | 264 | 239 | 0.55 | -0.39 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 7.00 | 7.10 | 7.10 | +1.45 | +25.67% | 36 | 546 | 0.53 | -0.53 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 9.95 | 11.30 | 10.20 | +1.90 | +22.90% | 5 | 388 | 0.51 | -0.66 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 13.85 | 14.20 | 14.34 | +2.37 | +19.80% | 1 | 34 | 0.51 | -0.77 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 18.25 | 18.50 | 18.55 | +2.40 | +14.87% | 3 | 5 | 0.51 | -0.86 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 22.75 | 23.70 | 20.40 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.91 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 27.35 | 28.85 | 21.45 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.95 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 31.50 | 34.60 | % | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 37.15 | 39.05 | % | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 115.00 | 42.15 | 44.15 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |