Options Chain for ALBEMARLE CORP COM (ALB) - $74.27 as of 7/10/2025 8:45:52 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 42.75 | 46.20 | 44.48 | 40.72 | 0.00 | 0.00% | 1.48 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
35.00 | 38.80 | 40.35 | 39.58 | % | 1.13 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
40.00 | 33.80 | 35.45 | 34.63 | % | 0.87 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:59 PM EST | |||
45.00 | 29.05 | 30.50 | 29.78 | 16.70 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 6/24/2025 | 7/10/2025 3:59:59 PM EST |
50.00 | 24.20 | 25.00 | 24.60 | 21.20 | 0.00 | 0.00% | 0.49 | 0 | 826 | 0.52 | 0.97 | 0.00 | -0.02 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
55.00 | 19.55 | 20.90 | 20.23 | 13.66 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.81 | 0.94 | 0.01 | -0.03 | 7/2/2025 | 7/10/2025 3:59:59 PM EST |
60.00 | 15.25 | 15.70 | 15.48 | 17.01 | +4.45 | +35.43% | 0.26 | 16 | 117 | 0.65 | 0.88 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
65.00 | 11.25 | 11.60 | 11.43 | 11.27 | +2.65 | +30.75% | 0.18 | 24 | 373 | 0.62 | 0.79 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
70.00 | 7.85 | 8.05 | 7.95 | 8.05 | +2.31 | +40.25% | 0.11 | 51 | 507 | 0.61 | 0.67 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
75.00 | 5.20 | 5.45 | 5.33 | 5.32 | +1.66 | +45.36% | 0.07 | 200 | 462 | 0.60 | 0.52 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
80.00 | 3.30 | 3.55 | 3.43 | 3.45 | +1.30 | +60.47% | 0.04 | 474 | 591 | 0.59 | 0.38 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
85.00 | 2.00 | 2.27 | 2.14 | 2.31 | +1.04 | +81.89% | 0.03 | 258 | 628 | 0.60 | 0.27 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
90.00 | 1.15 | 1.44 | 1.30 | 1.33 | +0.57 | +75.00% | 0.01 | 315 | 346 | 0.60 | 0.19 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
95.00 | 0.78 | 0.97 | 0.88 | 0.97 | +0.52 | +115.56% | 0.01 | 38 | 51 | 0.63 | 0.13 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
35.00 | 0.00 | 1.18 | 0.59 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
40.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.40 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 7/10/2025 3:59:59 PM EST |
45.00 | 0.00 | 0.54 | 0.27 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.07 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
50.00 | 0.17 | 0.22 | 0.20 | 0.22 | -0.03 | -12.00% | 0.00 | 329 | 11,484 | 0.71 | -0.03 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
55.00 | 0.38 | 0.47 | 0.43 | 0.43 | -0.18 | -29.51% | 0.01 | 97 | 2,200 | 0.66 | -0.06 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
60.00 | 0.87 | 0.98 | 0.93 | 0.95 | -0.37 | -28.03% | 0.02 | 685 | 615 | 0.63 | -0.12 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
65.00 | 1.79 | 1.90 | 1.85 | 1.90 | -1.12 | -37.09% | 0.03 | 5,753 | 710 | 0.61 | -0.21 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
70.00 | 3.30 | 4.20 | 3.75 | 3.38 | -1.27 | -27.32% | 0.05 | 2,348 | 359 | 0.59 | -0.33 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
75.00 | 5.60 | 5.80 | 5.70 | 5.83 | -1.43 | -19.70% | 0.08 | 166 | 53 | 0.59 | -0.48 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
80.00 | 8.70 | 8.95 | 8.83 | 8.70 | -2.20 | -20.19% | 0.11 | 361 | 6 | 0.58 | -0.62 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
85.00 | 12.30 | 13.00 | 12.65 | % | 0.15 | 0 | 0 | 0.61 | -0.73 | 0.02 | -0.07 | 7/10/2025 3:59:59 PM EST | |||
90.00 | 16.40 | 17.70 | 17.05 | % | 0.19 | 0 | 0 | 0.65 | -0.81 | 0.02 | -0.06 | 7/10/2025 3:59:59 PM EST | |||
95.00 | 20.65 | 21.75 | 21.20 | % | 0.22 | 0 | 0 | 0.58 | -0.87 | 0.01 | -0.05 | 7/10/2025 3:59:59 PM EST |