Options Chain for ALBEMARLE CORP COM (ALB) - $60.30 as of 5/5/2025 7:25:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.45 | 28.65 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 22.50 | 23.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 17.60 | 18.80 | 13.50 | 0.00 | 0.00% | 0 | 4 | 1.71 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 16.60 | 17.80 | % | 0 | 0 | 1.66 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 42.00 | 15.65 | 16.85 | % | 0 | 0 | 1.39 | 0.97 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 43.00 | 14.70 | 15.85 | % | 0 | 0 | 1.39 | 0.97 | 0.01 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 44.00 | 13.75 | 14.90 | % | 0 | 0 | 1.28 | 0.96 | 0.01 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 12.85 | 13.95 | % | 0 | 0 | 1.23 | 0.95 | 0.01 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 46.00 | 11.85 | 13.05 | % | 0 | 0 | 1.22 | 0.94 | 0.01 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 47.00 | 10.90 | 12.10 | % | 0 | 0 | 1.08 | 0.92 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 48.00 | 10.40 | 10.75 | % | 0 | 0 | 0.67 | 0.90 | 0.02 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 49.00 | 9.15 | 9.90 | % | 0 | 0 | 1.15 | 0.88 | 0.02 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 8.70 | 9.05 | 6.60 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.86 | 0.03 | -0.06 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 51.00 | 7.85 | 8.35 | 10.05 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.83 | 0.03 | -0.06 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 52.00 | 6.20 | 7.35 | 9.05 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.80 | 0.03 | -0.07 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 53.00 | 6.35 | 6.60 | 7.50 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.76 | 0.04 | -0.08 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 54.00 | 5.65 | 5.85 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.72 | 0.04 | -0.08 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 4.95 | 5.15 | 5.45 | -1.81 | -24.94% | 20 | 59 | 0.65 | 0.68 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 56.00 | 4.25 | 4.50 | 4.54 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.63 | 0.05 | -0.09 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 57.00 | 3.80 | 3.90 | 3.85 | -2.36 | -38.01% | 15 | 12 | 0.64 | 0.58 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 58.00 | 3.25 | 3.35 | 3.30 | -2.90 | -46.78% | 19 | 9 | 0.63 | 0.53 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 59.00 | 2.77 | 2.88 | 3.05 | -1.65 | -35.11% | 23 | 28 | 0.63 | 0.48 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 2.34 | 2.43 | 2.71 | -1.22 | -31.05% | 41 | 91 | 0.62 | 0.43 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 61.00 | 1.96 | 2.05 | 2.20 | -1.35 | -38.03% | 69 | 25 | 0.62 | 0.38 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 62.00 | 1.63 | 1.82 | 1.90 | -0.80 | -29.63% | 23 | 26 | 0.63 | 0.34 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 63.00 | 1.29 | 1.42 | 1.57 | -0.98 | -38.44% | 11 | 38 | 0.60 | 0.29 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 64.00 | 1.07 | 1.18 | 1.96 | 0.00 | 0.00% | 0 | 24 | 0.60 | 0.25 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.87 | 0.97 | 1.03 | -0.62 | -37.58% | 14 | 175 | 0.60 | 0.21 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 66.00 | 0.70 | 0.79 | 1.01 | 0.00 | 0.00% | 0 | 35 | 0.60 | 0.18 | 0.04 | -0.06 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 67.00 | 0.49 | 0.82 | 1.05 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.15 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 68.00 | 0.45 | 0.53 | 0.56 | -0.42 | -42.86% | 4 | 29 | 0.59 | 0.13 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 69.00 | 0.36 | 0.45 | 0.72 | 0.00 | 0.00% | 0 | 36 | 0.59 | 0.10 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.29 | 0.37 | 0.74 | 0.00 | 0.00% | 0 | 32 | 0.61 | 0.09 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 71.00 | 0.23 | 0.32 | 0.62 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.07 | 0.02 | -0.03 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 72.00 | 0.19 | 0.26 | 0.23 | % | 3 | 0 | 0.62 | 0.06 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 73.00 | 0.15 | 0.22 | 0.39 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.05 | 0.01 | -0.02 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 74.00 | 0.10 | 0.21 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.05 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.05 | 0.21 | 0.16 | % | 1 | 0 | 0.63 | 0.04 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 76.00 | 0.05 | 1.06 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 77.00 | 0.03 | 0.34 | 0.14 | % | 2 | 0 | 0.73 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 78.00 | 0.02 | 0.32 | 0.11 | -0.10 | -47.62% | 2 | 6 | 0.75 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 79.00 | 0.02 | 0.78 | 0.17 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.02 | 0.46 | 0.04 | % | 2 | 0 | 0.98 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 81.00 | 0.01 | 0.55 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 82.00 | 0.01 | 0.56 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 83.00 | 0.01 | 0.21 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 84.00 | 0.01 | 0.05 | 0.04 | -0.20 | -83.34% | 5 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.01 | 0.16 | 0.09 | -0.05 | -35.72% | 10 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.47 | 0.48 | 0.00 | 0.00% | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.28 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.11 | 0.11 | -1.20 | -91.61% | 3 | 3 | 1.17 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.03 | 0.47 | 0.19 | 0.00 | 0.00% | 0 | 7 | 1.21 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 0.02 | 0.39 | 0.21 | % | 2 | 0 | 0.87 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 42.00 | 0.05 | 0.46 | 0.21 | -0.26 | -55.32% | 5 | 2 | 0.94 | -0.03 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 43.00 | 0.13 | 0.36 | 0.84 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.03 | 0.01 | -0.03 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 44.00 | 0.16 | 0.38 | 0.64 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.04 | 0.01 | -0.03 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.23 | 0.29 | 0.24 | -0.39 | -61.91% | 1 | 13 | 0.77 | -0.05 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 46.00 | 0.30 | 0.36 | 1.15 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.06 | 0.01 | -0.04 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 47.00 | 0.37 | 0.57 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.08 | 0.02 | -0.04 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 48.00 | 0.40 | 0.71 | 0.50 | -0.40 | -44.45% | 1 | 4 | 0.76 | -0.10 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 49.00 | 0.57 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 24 | 0.71 | -0.12 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.68 | 0.80 | 0.67 | -0.03 | -4.29% | 101 | 11 | 0.70 | -0.14 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 51.00 | 0.85 | 0.96 | 0.84 | +0.11 | +15.07% | 1 | 6 | 0.69 | -0.17 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 52.00 | 1.07 | 1.16 | 1.06 | +0.33 | +45.21% | 1 | 22 | 0.67 | -0.20 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 53.00 | 1.27 | 1.38 | 1.32 | +0.34 | +34.70% | 5 | 16 | 0.65 | -0.24 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 54.00 | 1.59 | 1.65 | 1.68 | +0.40 | +31.25% | 1 | 8 | 0.66 | -0.28 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 1.90 | 1.97 | 1.67 | +0.28 | +20.15% | 2 | 58 | 0.65 | -0.32 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 56.00 | 2.27 | 2.35 | 2.28 | +0.68 | +42.50% | 4 | 31 | 0.64 | -0.37 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 57.00 | 2.67 | 2.77 | 2.45 | +0.68 | +38.42% | 13 | 41 | 0.64 | -0.42 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 58.00 | 3.15 | 3.25 | 2.98 | +1.08 | +56.85% | 7 | 28 | 0.63 | -0.47 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 59.00 | 3.65 | 3.75 | 3.40 | +1.18 | +53.16% | 6 | 21 | 0.62 | -0.52 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 4.20 | 5.25 | 3.95 | +0.95 | +31.67% | 13 | 54 | 0.62 | -0.57 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 61.00 | 4.80 | 4.95 | 4.70 | +1.55 | +49.21% | 12 | 19 | 0.61 | -0.62 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 62.00 | 5.30 | 5.60 | 5.10 | +1.40 | +37.84% | 4 | 24 | 0.59 | -0.66 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 63.00 | 6.05 | 6.35 | 4.15 | 0.00 | 0.00% | 0 | 28 | 0.58 | -0.71 | 0.05 | -0.08 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 64.00 | 6.85 | 7.10 | 7.10 | +2.40 | +51.07% | 1 | 12 | 0.57 | -0.75 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 7.70 | 7.90 | 8.09 | +2.99 | +58.63% | 1 | 4 | 0.64 | -0.79 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 66.00 | 8.35 | 9.35 | 10.43 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.82 | 0.04 | -0.06 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 67.00 | 9.25 | 10.65 | 15.52 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.85 | 0.03 | -0.05 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 68.00 | 9.70 | 10.55 | % | 0 | 0 | 0.66 | -0.87 | 0.03 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 69.00 | 10.80 | 11.45 | 9.50 | % | 1 | 0 | 0.73 | -0.90 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 70.00 | 11.70 | 12.85 | 18.03 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.91 | 0.02 | -0.04 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 71.00 | 12.65 | 13.65 | 10.50 | % | 1 | 0 | 0.74 | -0.93 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 72.00 | 13.60 | 14.60 | % | 0 | 0 | 0.78 | -0.94 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 73.00 | 14.60 | 15.70 | % | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 74.00 | 15.50 | 16.65 | 13.46 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.95 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 16.50 | 17.60 | 20.84 | 0.00 | 0.00% | 0 | 5 | 0.96 | -0.96 | 0.01 | -0.02 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 76.00 | 17.45 | 18.65 | 21.11 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.98 | 0.01 | -0.01 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 77.00 | 18.50 | 19.50 | % | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 78.00 | 19.45 | 20.60 | 17.20 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.98 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 79.00 | 20.55 | 21.25 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 21.10 | 22.65 | 21.29 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.99 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 81.00 | 22.20 | 23.60 | 22.45 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 82.00 | 23.45 | 24.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 83.00 | 24.40 | 25.60 | 28.20 | 0.00 | 0.00% | 0 | 4 | 1.37 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 84.00 | 25.40 | 26.65 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 26.30 | 27.65 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 31.35 | 32.65 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 36.25 | 37.75 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 41.30 | 42.75 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |