Options Chain for ALBEMARLE CORP COM (ALB) - $57.61 as of 5/27/2025 1:32:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.20 | 24.35 | 25.00 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.99 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 40.00 | 18.60 | 19.50 | 20.00 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.95 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 12:58:57 PM EST |
| 45.00 | 13.10 | 14.70 | % | 0 | 0 | 0.65 | 0.88 | 0.01 | -0.03 | 5/27/2025 12:58:57 PM EST | |||
| 50.00 | 10.35 | 10.50 | 10.00 | 0.00 | 0.00% | 145 | 2 | 0.62 | 0.79 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 55.00 | 6.95 | 7.15 | 6.50 | +0.60 | +10.17% | 1 | 12 | 0.60 | 0.65 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 60.00 | 4.40 | 4.50 | 4.54 | +0.14 | +3.19% | 85 | 366 | 0.58 | 0.50 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 65.00 | 2.62 | 2.71 | 2.70 | +0.19 | +7.57% | 13 | 1,056 | 0.57 | 0.35 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 70.00 | 1.44 | 1.59 | 1.51 | -0.01 | -0.66% | 3 | 267 | 0.57 | 0.24 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 75.00 | 0.61 | 0.93 | 0.86 | -0.01 | -1.15% | 5 | 70 | 0.58 | 0.16 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 80.00 | 0.46 | 0.53 | 0.56 | +0.06 | +12.00% | 15 | 119 | 0.59 | 0.10 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 85.00 | 0.00 | 0.32 | 0.29 | 0.00 | 0.00% | 0 | 17 | 0.61 | 0.06 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 12:58:57 PM EST |
| 90.00 | 0.14 | 0.62 | 0.15 | % | 5 | 0 | 0.67 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.05 | 0.39 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 40.00 | 0.13 | 0.39 | 0.54 | 0.00 | 0.00% | 0 | 160 | 0.67 | -0.05 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 45.00 | 0.82 | 0.89 | 0.84 | -0.34 | -28.82% | 13 | 43 | 0.64 | -0.12 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 50.00 | 1.72 | 1.88 | 1.78 | -0.46 | -20.54% | 18 | 1,262 | 0.61 | -0.21 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 55.00 | 3.40 | 3.50 | 3.40 | -0.74 | -17.88% | 18 | 482 | 0.59 | -0.35 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 60.00 | 5.75 | 5.90 | 6.81 | 0.00 | 0.00% | 0 | 956 | 0.58 | -0.50 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 65.00 | 8.95 | 9.10 | 10.10 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.65 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 70.00 | 11.65 | 13.00 | 13.20 | 0.00 | 0.00% | 0 | 15 | 0.57 | -0.76 | 0.02 | -0.04 | 5/16/2025 | 5/27/2025 12:58:57 PM EST |
| 75.00 | 17.05 | 17.40 | 17.48 | +0.03 | +0.18% | 2 | 1 | 0.59 | -0.84 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 80.00 | 21.55 | 22.35 | % | 0 | 0 | 0.60 | -0.90 | 0.01 | -0.02 | 5/27/2025 12:58:57 PM EST | |||
| 85.00 | 26.25 | 27.25 | 25.87 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.94 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 12:58:57 PM EST |
| 90.00 | 31.10 | 32.20 | % | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.01 | 5/27/2025 12:58:57 PM EST |