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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.70 | 23.90 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 17.90 | 19.10 | % | 0 | 0 | 1.23 | 0.97 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 13.35 | 14.50 | % | 0 | 0 | 1.01 | 0.90 | 0.01 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 46.00 | 12.45 | 13.65 | % | 0 | 0 | 0.65 | 0.88 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 47.00 | 11.65 | 12.85 | % | 0 | 0 | 0.97 | 0.86 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 48.00 | 10.95 | 11.65 | % | 0 | 0 | 0.98 | 0.84 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 49.00 | 9.55 | 10.90 | % | 0 | 0 | 0.56 | 0.82 | 0.02 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 9.30 | 10.10 | 10.00 | % | 1 | 0 | 0.63 | 0.80 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 51.00 | 8.80 | 9.35 | % | 0 | 0 | 0.64 | 0.77 | 0.03 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 52.00 | 8.05 | 8.40 | % | 0 | 0 | 0.63 | 0.74 | 0.03 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 53.00 | 7.05 | 7.80 | % | 0 | 0 | 0.61 | 0.71 | 0.03 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 54.00 | 6.40 | 7.00 | % | 0 | 0 | 0.59 | 0.68 | 0.03 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 5.90 | 6.40 | % | 0 | 0 | 0.59 | 0.65 | 0.03 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 56.00 | 5.45 | 6.40 | 5.60 | % | 1 | 0 | 0.64 | 0.61 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 57.00 | 4.95 | 5.20 | % | 0 | 0 | 0.60 | 0.58 | 0.03 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 58.00 | 4.40 | 4.60 | % | 0 | 0 | 0.59 | 0.54 | 0.04 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 59.00 | 3.90 | 4.10 | % | 0 | 0 | 0.58 | 0.51 | 0.04 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 3.45 | 3.70 | 3.89 | -1.11 | -22.20% | 4 | 2 | 0.58 | 0.47 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 61.00 | 3.05 | 3.30 | 3.19 | % | 1 | 0 | 0.57 | 0.44 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 62.00 | 2.58 | 2.95 | % | 0 | 0 | 0.56 | 0.40 | 0.04 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 63.00 | 2.37 | 2.63 | 2.67 | -0.58 | -17.85% | 1 | 7 | 0.57 | 0.36 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 64.00 | 1.86 | 2.64 | % | 0 | 0 | 0.58 | 0.33 | 0.03 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 1.78 | 2.06 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.30 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 66.00 | 1.53 | 1.79 | 1.75 | -0.39 | -18.23% | 2 | 6 | 0.56 | 0.26 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 67.00 | 1.35 | 1.55 | 2.34 | 0.00 | 0.00% | 0 | 22 | 0.56 | 0.24 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 68.00 | 0.92 | 1.50 | 2.20 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.21 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 69.00 | 0.00 | 1.32 | 1.62 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.18 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.85 | 1.09 | 1.07 | -0.42 | -28.19% | 3 | 3 | 0.56 | 0.16 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.59 | 0.52 | % | 2 | 0 | 0.59 | 0.08 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 80.00 | 0.00 | 0.51 | % | 0 | 0 | 0.67 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.43 | % | 0 | 0 | 1.01 | 0.02 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.41 | % | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.62 | % | 0 | 0 | 1.19 | -0.03 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 0.51 | 0.93 | % | 0 | 0 | 0.67 | -0.10 | 0.01 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 46.00 | 0.46 | 1.27 | % | 0 | 0 | 0.66 | -0.12 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 47.00 | 0.58 | 1.28 | % | 0 | 0 | 0.64 | -0.14 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 48.00 | 1.00 | 1.37 | % | 0 | 0 | 0.67 | -0.16 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 49.00 | 0.94 | 1.52 | 1.38 | +0.30 | +27.78% | 10 | 10 | 0.59 | -0.18 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 1.29 | 1.72 | 1.60 | % | 4 | 0 | 0.63 | -0.20 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 51.00 | 1.75 | 1.99 | % | 0 | 0 | 0.65 | -0.23 | 0.03 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 52.00 | 2.04 | 2.25 | 1.79 | 0.00 | 0.00% | 0 | 17 | 0.64 | -0.26 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 53.00 | 2.34 | 2.56 | 2.44 | +0.29 | +13.49% | 4 | 8 | 0.63 | -0.29 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 54.00 | 2.53 | 2.92 | 2.85 | +0.18 | +6.75% | 10 | 7 | 0.62 | -0.32 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 2.69 | 3.55 | 3.02 | +0.33 | +12.27% | 8 | 4 | 0.62 | -0.35 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 56.00 | 3.45 | 3.65 | 3.55 | +0.78 | +28.16% | 9 | 1 | 0.61 | -0.39 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 57.00 | 3.65 | 4.75 | 3.79 | % | 2 | 0 | 0.64 | -0.42 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 58.00 | 4.35 | 4.55 | 4.19 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.46 | 0.04 | -0.06 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 59.00 | 4.85 | 5.10 | % | 0 | 0 | 0.60 | -0.49 | 0.04 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 5.40 | 5.75 | 5.23 | % | 2 | 0 | 0.60 | -0.53 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 61.00 | 6.00 | 6.30 | % | 0 | 0 | 0.59 | -0.56 | 0.04 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 62.00 | 6.65 | 6.95 | % | 0 | 0 | 0.59 | -0.60 | 0.04 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 63.00 | 7.00 | 7.65 | % | 0 | 0 | 0.57 | -0.64 | 0.04 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 64.00 | 7.80 | 8.30 | % | 0 | 0 | 0.57 | -0.67 | 0.03 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 8.20 | 9.15 | 9.14 | +1.67 | +22.36% | 1 | 1 | 0.55 | -0.70 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 66.00 | 9.15 | 9.85 | % | 0 | 0 | 0.56 | -0.74 | 0.03 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 67.00 | 9.75 | 10.65 | % | 0 | 0 | 0.66 | -0.76 | 0.03 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 68.00 | 10.45 | 11.80 | % | 0 | 0 | 0.78 | -0.79 | 0.03 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 69.00 | 11.85 | 12.45 | % | 0 | 0 | 0.72 | -0.82 | 0.03 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 12.60 | 13.50 | % | 0 | 0 | 0.59 | -0.84 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 16.70 | 18.10 | % | 0 | 0 | 0.74 | -0.92 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 21.50 | 22.80 | % | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 26.45 | 27.70 | % | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST |