Options Chain for ALBEMARLE CORP COM (ALB) - $60.50 as of 6/26/2025 7:06:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.70 | 27.25 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/25/2025 3:59:50 PM EST | |||
| 40.00 | 20.25 | 21.35 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 6/25/2025 3:59:50 PM EST | |||
| 45.00 | 15.35 | 16.55 | % | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.02 | 6/25/2025 3:59:50 PM EST | |||
| 46.00 | 14.45 | 15.65 | % | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.02 | 6/25/2025 3:59:50 PM EST | |||
| 47.00 | 13.60 | 14.75 | % | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.03 | 6/25/2025 3:59:50 PM EST | |||
| 48.00 | 12.70 | 13.75 | % | 0 | 0 | 0.60 | 0.91 | 0.01 | -0.03 | 6/25/2025 3:59:50 PM EST | |||
| 49.00 | 12.10 | 12.75 | % | 0 | 0 | 0.60 | 0.89 | 0.02 | -0.03 | 6/25/2025 3:59:50 PM EST | |||
| 50.00 | 10.90 | 12.05 | % | 0 | 0 | 0.59 | 0.87 | 0.02 | -0.04 | 6/25/2025 3:59:50 PM EST | |||
| 51.00 | 10.10 | 11.30 | % | 0 | 0 | 0.59 | 0.85 | 0.02 | -0.04 | 6/25/2025 3:59:50 PM EST | |||
| 52.00 | 9.60 | 10.40 | 10.66 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.82 | 0.02 | -0.04 | 6/24/2025 | 6/25/2025 3:59:50 PM EST |
| 53.00 | 8.50 | 9.75 | % | 0 | 0 | 0.59 | 0.80 | 0.02 | -0.05 | 6/25/2025 3:59:50 PM EST | |||
| 54.00 | 8.05 | 8.70 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.77 | 0.03 | -0.05 | 6/20/2025 | 6/25/2025 3:59:50 PM EST |
| 55.00 | 7.40 | 7.95 | % | 0 | 0 | 0.58 | 0.74 | 0.03 | -0.05 | 6/25/2025 3:59:50 PM EST | |||
| 56.00 | 6.85 | 7.25 | 6.76 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.70 | 0.03 | -0.05 | 6/24/2025 | 6/25/2025 3:59:50 PM EST |
| 57.00 | 6.05 | 6.60 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.67 | 0.03 | -0.06 | 6/23/2025 | 6/25/2025 3:59:50 PM EST |
| 58.00 | 5.50 | 6.00 | 4.48 | 0.00 | 0.00% | 0 | 24 | 0.57 | 0.64 | 0.03 | -0.06 | 6/23/2025 | 6/25/2025 3:59:50 PM EST |
| 59.00 | 4.15 | 5.40 | 4.40 | 0.00 | 0.00% | 0 | 107 | 0.51 | 0.60 | 0.04 | -0.06 | 6/24/2025 | 6/25/2025 3:59:50 PM EST |
| 60.00 | 4.60 | 4.85 | 4.52 | 0.00 | 0.00% | 0 | 31 | 0.57 | 0.56 | 0.04 | -0.06 | 6/24/2025 | 6/25/2025 3:59:50 PM EST |
| 61.00 | 4.05 | 4.35 | 4.13 | 0.00 | 0.00% | 0 | 254 | 0.57 | 0.52 | 0.04 | -0.06 | 6/25/2025 | 6/25/2025 3:59:50 PM EST |
| 62.00 | 3.60 | 4.05 | 3.40 | 0.00 | 0.00% | 0 | 210 | 0.58 | 0.48 | 0.04 | -0.06 | 6/25/2025 | 6/25/2025 3:59:50 PM EST |
| 63.00 | 2.73 | 3.85 | 2.89 | 0.00 | 0.00% | 0 | 150 | 0.56 | 0.44 | 0.04 | -0.06 | 6/25/2025 | 6/25/2025 3:59:50 PM EST |
| 64.00 | 2.76 | 3.10 | 1.90 | 0.00 | 0.00% | 0 | 108 | 0.56 | 0.41 | 0.04 | -0.06 | 6/23/2025 | 6/25/2025 3:59:50 PM EST |
| 65.00 | 2.44 | 2.75 | 2.30 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.37 | 0.04 | -0.05 | 6/25/2025 | 6/25/2025 3:59:50 PM EST |
| 66.00 | 2.16 | 2.44 | 1.90 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.33 | 0.04 | -0.05 | 6/24/2025 | 6/25/2025 3:59:50 PM EST |
| 67.00 | 1.70 | 2.43 | 1.90 | 0.00 | 0.00% | 0 | 19 | 0.58 | 0.30 | 0.04 | -0.05 | 6/25/2025 | 6/25/2025 3:59:50 PM EST |
| 68.00 | 1.33 | 2.16 | 1.92 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.26 | 0.03 | -0.05 | 6/24/2025 | 6/25/2025 3:59:50 PM EST |
| 69.00 | 1.39 | 1.77 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.23 | 0.03 | -0.04 | 6/24/2025 | 6/25/2025 3:59:50 PM EST |
| 70.00 | 1.20 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 32 | 0.56 | 0.20 | 0.03 | -0.04 | 6/25/2025 | 6/25/2025 3:59:50 PM EST |
| 71.00 | 0.99 | 1.31 | 1.22 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.17 | 0.03 | -0.03 | 6/25/2025 | 6/25/2025 3:59:50 PM EST |
| 72.00 | 0.81 | 1.17 | 1.20 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.15 | 0.03 | -0.03 | 6/24/2025 | 6/25/2025 3:59:50 PM EST |
| 73.00 | 0.00 | 2.37 | % | 0 | 0 | 0.62 | 0.13 | 0.02 | -0.03 | 6/25/2025 3:59:50 PM EST | |||
| 74.00 | 0.67 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.11 | 0.02 | -0.03 | 6/25/2025 | 6/25/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 19 | 0.70 | 0.10 | 0.02 | -0.02 | 6/25/2025 | 6/25/2025 3:59:50 PM EST |
| 76.00 | 0.49 | 0.72 | 0.74 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.08 | 0.02 | -0.02 | 6/24/2025 | 6/25/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.48 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.04 | 0.01 | -0.01 | 6/18/2025 | 6/25/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.72 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.02 | 0.00 | -0.01 | 6/16/2025 | 6/25/2025 3:59:50 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 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.22 | % | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.01 | 6/25/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.51 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.05 | 0.01 | -0.02 | 6/23/2025 | 6/25/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 1.62 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.06 | 0.01 | -0.02 | 6/25/2025 | 6/25/2025 3:59:50 PM EST |
| 47.00 | 0.41 | 0.59 | 0.53 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.08 | 0.01 | -0.03 | 6/25/2025 | 6/25/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 2.32 | 0.64 | 0.00 | 0.00% | 0 | 12 | 0.65 | -0.09 | 0.01 | -0.03 | 6/25/2025 | 6/25/2025 3:59:50 PM EST |
| 49.00 | 0.00 | 2.49 | 0.79 | 0.00 | 0.00% | 0 | 17 | 0.76 | -0.11 | 0.02 | -0.03 | 6/24/2025 | 6/25/2025 3:59:50 PM EST |
| 50.00 | 0.66 | 1.95 | 0.65 | 0.00 | 0.00% | 0 | 21 | 0.71 | -0.13 | 0.02 | -0.04 | 6/24/2025 | 6/25/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 1.68 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.15 | 0.02 | -0.04 | 6/23/2025 | 6/25/2025 3:59:50 PM EST |
| 52.00 | 0.00 | 2.52 | 2.06 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.18 | 0.02 | -0.04 | 6/23/2025 | 6/25/2025 3:59:50 PM EST |
| 53.00 | 1.14 | 2.44 | 1.71 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.20 | 0.02 | -0.05 | 6/24/2025 | 6/25/2025 3:59:50 PM EST |
| 54.00 | 1.10 | 1.88 | 2.74 | 0.00 | 0.00% | 0 | 103 | 0.61 | -0.23 | 0.03 | -0.05 | 6/20/2025 | 6/25/2025 3:59:50 PM EST |
| 55.00 | 1.83 | 2.15 | 3.06 | 0.00 | 0.00% | 0 | 123 | 0.58 | -0.26 | 0.03 | -0.05 | 6/23/2025 | 6/25/2025 3:59:50 PM EST |
| 56.00 | 2.01 | 2.45 | 2.30 | 0.00 | 0.00% | 0 | 100 | 0.56 | -0.30 | 0.03 | -0.05 | 6/24/2025 | 6/25/2025 3:59:50 PM EST |
| 57.00 | 2.52 | 2.86 | 2.72 | 0.00 | 0.00% | 0 | 254 | 0.57 | -0.33 | 0.03 | -0.06 | 6/24/2025 | 6/25/2025 3:59:50 PM EST |
| 58.00 | 2.89 | 3.25 | 4.27 | 0.00 | 0.00% | 0 | 120 | 0.57 | -0.36 | 0.03 | -0.06 | 6/23/2025 | 6/25/2025 3:59:50 PM EST |
| 59.00 | 3.35 | 4.40 | 4.51 | 0.00 | 0.00% | 0 | 100 | 0.62 | -0.40 | 0.04 | -0.06 | 6/20/2025 | 6/25/2025 3:59:50 PM EST |
| 60.00 | 3.85 | 4.15 | 5.59 | 0.00 | 0.00% | 0 | 100 | 0.57 | -0.44 | 0.04 | -0.06 | 6/23/2025 | 6/25/2025 3:59:50 PM EST |
| 61.00 | 4.40 | 4.65 | 5.60 | 0.00 | 0.00% | 0 | 100 | 0.57 | -0.48 | 0.04 | -0.06 | 6/20/2025 | 6/25/2025 3:59:50 PM EST |
| 62.00 | 4.90 | 5.25 | 6.90 | 0.00 | 0.00% | 0 | 84 | 0.56 | -0.52 | 0.04 | -0.06 | 6/20/2025 | 6/25/2025 3:59:50 PM EST |
| 63.00 | 5.45 | 6.10 | % | 0 | 0 | 0.58 | -0.56 | 0.04 | -0.06 | 6/25/2025 3:59:50 PM EST | |||
| 64.00 | 6.10 | 6.45 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.59 | 0.04 | -0.06 | 6/12/2025 | 6/25/2025 3:59:50 PM EST |
| 65.00 | 6.75 | 7.15 | % | 0 | 0 | 0.56 | -0.63 | 0.04 | -0.05 | 6/25/2025 3:59:50 PM EST | |||
| 66.00 | 7.40 | 7.85 | % | 0 | 0 | 0.55 | -0.67 | 0.04 | -0.05 | 6/25/2025 3:59:50 PM EST | |||
| 67.00 | 8.10 | 8.55 | % | 0 | 0 | 0.55 | -0.70 | 0.04 | -0.05 | 6/25/2025 3:59:50 PM EST | |||
| 68.00 | 8.80 | 9.60 | 12.55 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.74 | 0.03 | -0.05 | 6/23/2025 | 6/25/2025 3:59:50 PM EST |
| 69.00 | 9.65 | 10.25 | 10.09 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.77 | 0.03 | -0.04 | 6/25/2025 | 6/25/2025 3:59:50 PM EST |
| 70.00 | 10.45 | 10.90 | % | 0 | 0 | 0.55 | -0.80 | 0.03 | -0.04 | 6/25/2025 3:59:50 PM EST | |||
| 71.00 | 11.25 | 11.90 | % | 0 | 0 | 0.55 | -0.83 | 0.03 | -0.03 | 6/25/2025 3:59:50 PM EST | |||
| 72.00 | 12.15 | 12.80 | % | 0 | 0 | 0.58 | -0.85 | 0.03 | -0.03 | 6/25/2025 3:59:50 PM EST | |||
| 73.00 | 12.95 | 14.50 | % | 0 | 0 | 0.65 | -0.87 | 0.02 | -0.03 | 6/25/2025 3:59:50 PM EST | |||
| 74.00 | 13.70 | 14.60 | % | 0 | 0 | 0.54 | -0.89 | 0.02 | -0.03 | 6/25/2025 3:59:50 PM EST | |||
| 75.00 | 14.65 | 15.55 | 15.14 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.90 | 0.02 | -0.02 | 6/13/2025 | 6/25/2025 3:59:50 PM EST |
| 76.00 | 15.70 | 16.40 | % | 0 | 0 | 0.57 | -0.92 | 0.02 | -0.02 | 6/25/2025 3:59:50 PM EST | |||
| 80.00 | 18.40 | 20.30 | % | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 6/25/2025 3:59:50 PM EST | |||
| 85.00 | 24.00 | 25.20 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 6/25/2025 3:59:50 PM EST |