Options Chain for ALBEMARLE CORP COM (ALB) - $56.66 as of 6/20/2025 8:32:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.45 | 27.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 35.00 | 21.55 | 22.75 | % | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 40.00 | 17.05 | 18.10 | % | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 45.00 | 12.10 | 13.35 | % | 0 | 0 | 0.52 | 0.87 | 0.02 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 50.00 | 8.30 | 9.45 | % | 0 | 0 | 0.52 | 0.75 | 0.02 | -0.04 | 6/20/2025 3:59:56 PM EST | |||
| 55.00 | 6.15 | 6.35 | 6.45 | % | 2 | 0 | 0.53 | 0.61 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 60.00 | 3.85 | 4.00 | 4.05 | % | 64 | 0 | 0.55 | 0.47 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 65.00 | 2.19 | 2.56 | 2.45 | -1.35 | -35.53% | 12 | 2 | 0.57 | 0.33 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 70.00 | 1.14 | 1.68 | 1.46 | -1.05 | -41.84% | 15 | 4 | 0.58 | 0.22 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 75.00 | 0.71 | 0.94 | 0.87 | -0.43 | -33.08% | 4 | 6 | 0.58 | 0.14 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 80.00 | 0.25 | 0.71 | 0.51 | -0.29 | -36.25% | 8 | 6 | 0.57 | 0.09 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.42 | % | 0 | 0 | 0.63 | 0.05 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.45 | % | 0 | 0 | 0.91 | 0.03 | 0.01 | -0.01 | 6/20/2025 3:59:56 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 | 1.32 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.26 | % | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 40.00 | 0.40 | 0.50 | 0.45 | % | 2 | 0 | 0.65 | -0.06 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 45.00 | 1.00 | 1.16 | 1.01 | % | 21 | 0 | 0.63 | -0.13 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 50.00 | 2.15 | 2.30 | 2.19 | % | 64 | 0 | 0.60 | -0.25 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 55.00 | 4.00 | 4.60 | 4.10 | % | 32 | 0 | 0.61 | -0.39 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 60.00 | 6.70 | 6.90 | 6.70 | +1.28 | +23.62% | 76 | 1 | 0.58 | -0.53 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 65.00 | 9.45 | 10.40 | % | 0 | 0 | 0.53 | -0.67 | 0.03 | -0.04 | 6/20/2025 3:59:56 PM EST | |||
| 70.00 | 14.15 | 15.20 | 13.77 | % | 20 | 0 | 0.65 | -0.78 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 75.00 | 18.30 | 19.80 | % | 0 | 0 | 0.61 | -0.86 | 0.02 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 80.00 | 22.90 | 24.00 | 23.17 | % | 1 | 0 | 0.70 | -0.91 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 85.00 | 27.65 | 29.00 | % | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 90.00 | 32.65 | 34.95 | % | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST |