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 | 27.75 | 28.70 | 26.67 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.99 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 22.75 | 23.85 | 20.24 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.96 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 18.05 | 19.20 | 20.60 | 0.00 | 0.00% | 0 | 25 | 0.80 | 0.92 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 13.10 | 14.20 | 14.10 | 0.00 | 0.00% | 0 | 59 | 0.63 | 0.86 | 0.01 | -0.03 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 9.85 | 10.10 | 9.99 | -2.01 | -16.75% | 138 | 234 | 0.66 | 0.78 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 6.50 | 6.60 | 6.85 | -1.65 | -19.42% | 21 | 263 | 0.62 | 0.64 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 3.90 | 4.00 | 4.00 | -1.39 | -25.79% | 28 | 1,434 | 0.59 | 0.46 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 2.13 | 2.22 | 2.30 | -1.00 | -30.31% | 83 | 1,131 | 0.57 | 0.30 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 1.09 | 1.19 | 1.29 | -0.40 | -23.67% | 694 | 1,156 | 0.56 | 0.20 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.53 | 0.65 | 0.65 | -0.31 | -32.30% | 25 | 1,486 | 0.56 | 0.14 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.27 | 0.37 | 0.31 | -0.27 | -46.56% | 624 | 3,776 | 0.56 | 0.10 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.12 | 0.26 | 0.19 | -0.13 | -40.63% | 8 | 4,396 | 0.58 | 0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.06 | 0.31 | 0.16 | +0.01 | +6.67% | 2 | 1,374 | 0.64 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.02 | 0.21 | 0.11 | -0.03 | -21.43% | 4 | 3,337 | 0.64 | 0.03 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.05 | 0.15 | 0.06 | -0.04 | -40.00% | 9 | 2,652 | 0.70 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.02 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 420 | 0.70 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 0.02 | 0.34 | 0.04 | -0.04 | -50.00% | 3 | 2,117 | 0.82 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.21 | 0.05 | -0.02 | -28.58% | 3 | 780 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 0.04 | 0.10 | 0.17 | +0.13 | +325.00% | 3 | 741 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 1,186 | 0.97 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 0.03 | 0.62 | 0.05 | 0.00 | 0.00% | 0 | 539 | 1.07 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 163 | 1.07 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 3 | 192 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.61 | 0.04 | 0.00 | 0.00% | 0 | 419 | 1.42 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 388 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.70 | 0.93 | 0.00 | 0.00% | 0 | 68 | 1.53 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 0.02 | 0.14 | 0.14 | +0.10 | +250.00% | 3 | 180 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.59 | 0.02 | 0.00 | 0.00% | 0 | 50 | 1.56 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 848 | 1.49 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 1.17 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.77 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.73 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 0.01 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 51 | 1.27 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 202 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.76 | 0.13 | 0.00 | 0.00% | 0 | 75 | 1.82 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.59 | 0.15 | 0.00 | 0.00% | 0 | 279 | 1.77 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 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 | 0.01 | 1.34 | 0.25 | 0.00 | 0.00% | 0 | 17 | 1.14 | -0.01 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.06 | 0.52 | 0.23 | -0.22 | -48.89% | 1 | 320 | 0.83 | -0.04 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.28 | 0.72 | 0.47 | +0.13 | +38.24% | 3 | 346 | 0.76 | -0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.81 | 1.05 | 0.93 | +0.18 | +24.00% | 19 | 1,313 | 0.68 | -0.14 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 1.85 | 2.02 | 1.83 | +0.22 | +13.67% | 77 | 3,063 | 0.65 | -0.22 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 3.50 | 3.60 | 3.50 | +0.55 | +18.65% | 780 | 1,875 | 0.62 | -0.36 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 5.90 | 6.00 | 5.90 | +1.10 | +22.92% | 42 | 2,386 | 0.59 | -0.54 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 9.05 | 9.30 | 8.83 | +0.93 | +11.78% | 24 | 1,813 | 0.57 | -0.70 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 13.00 | 13.35 | 12.67 | +1.37 | +12.13% | 4 | 11,902 | 0.55 | -0.80 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 17.40 | 18.35 | 16.95 | +1.95 | +13.00% | 6 | 1,381 | 0.63 | -0.86 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 21.80 | 22.90 | 21.89 | +2.98 | +15.76% | 12 | 4,359 | 0.87 | -0.90 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 26.60 | 27.65 | 26.95 | +1.92 | +7.68% | 10 | 1,304 | 0.77 | -0.93 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 31.45 | 32.65 | 31.93 | +3.46 | +12.16% | 10 | 806 | 0.98 | -0.96 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 36.45 | 37.60 | 33.00 | 0.00 | 0.00% | 0 | 485 | 0.85 | -0.97 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 41.50 | 42.60 | 47.80 | 0.00 | 0.00% | 0 | 124 | 1.17 | -0.98 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 46.45 | 47.60 | 48.05 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 51.30 | 52.60 | 39.46 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 56.15 | 57.60 | 63.00 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 61.45 | 62.60 | 42.90 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 66.45 | 67.60 | 46.90 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 71.45 | 72.50 | 53.70 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 76.40 | 77.65 | 75.45 | 0.00 | 0.00% | 0 | 78 | 1.58 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 81.40 | 82.60 | 49.80 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 86.45 | 87.60 | 67.65 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 91.55 | 92.60 | 73.46 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 96.00 | 97.65 | 61.99 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 101.40 | 102.60 | 61.22 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/17/2024 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 106.25 | 107.60 | 88.05 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 111.45 | 112.60 | 71.62 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/18/2024 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 116.45 | 117.60 | 80.03 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/20/2024 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 120.45 | 122.60 | 77.27 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 126.55 | 127.50 | 77.75 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 5/5/2025 3:59:57 PM EST |
| 190.00 | 131.45 | 132.60 | 60.33 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 136.45 | 137.60 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 200.00 | 141.45 | 142.60 | 127.00 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 5/5/2025 3:59:57 PM EST |