Options Chain for ALBEMARLE CORP COM (ALB) - $70.98 as of 7/11/2025 8:02:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.50 | 32.75 | 31.63 | 31.20 | % | 0.79 | 1 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 45.00 | 25.55 | 28.35 | 26.95 | % | 0.60 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 50.00 | 20.95 | 22.90 | 21.93 | % | 0.44 | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 55.00 | 16.60 | 18.30 | 17.45 | % | 0.32 | 0 | 0 | 0.64 | 0.89 | 0.01 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 59.00 | 13.30 | 15.05 | 14.18 | % | 0.24 | 0 | 0 | 0.63 | 0.83 | 0.02 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 60.00 | 12.75 | 14.10 | 13.43 | 13.50 | % | 0.22 | 1 | 0 | 0.63 | 0.81 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 61.00 | 11.80 | 13.35 | 12.58 | 15.97 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.62 | 0.79 | 0.02 | -0.05 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 62.00 | 10.95 | 13.00 | 11.98 | % | 0.19 | 0 | 0 | 0.64 | 0.77 | 0.02 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 63.00 | 10.20 | 12.00 | 11.10 | % | 0.18 | 0 | 0 | 0.60 | 0.75 | 0.02 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 64.00 | 9.60 | 10.70 | 10.15 | % | 0.16 | 0 | 0 | 0.57 | 0.73 | 0.02 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 65.00 | 9.05 | 10.45 | 9.75 | % | 0.15 | 0 | 0 | 0.60 | 0.71 | 0.02 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 66.00 | 8.30 | 10.00 | 9.15 | % | 0.14 | 0 | 0 | 0.61 | 0.68 | 0.02 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 67.00 | 7.95 | 9.20 | 8.58 | % | 0.13 | 0 | 0 | 0.61 | 0.66 | 0.02 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 68.00 | 7.35 | 8.65 | 8.00 | % | 0.12 | 0 | 0 | 0.60 | 0.63 | 0.02 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 69.00 | 6.85 | 8.00 | 7.43 | % | 0.11 | 0 | 0 | 0.60 | 0.61 | 0.02 | -0.07 | 7/11/2025 3:59:49 PM EST | |||
| 70.00 | 6.25 | 7.45 | 6.85 | 6.45 | -4.00 | -38.28% | 0.10 | 1 | 1 | 0.59 | 0.58 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 71.00 | 5.80 | 7.10 | 6.45 | 6.53 | % | 0.09 | 1 | 0 | 0.60 | 0.56 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 72.00 | 5.45 | 6.45 | 5.95 | 6.00 | % | 0.08 | 1 | 0 | 0.59 | 0.53 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 73.00 | 5.00 | 5.95 | 5.48 | % | 0.08 | 0 | 0 | 0.59 | 0.51 | 0.03 | -0.07 | 7/11/2025 3:59:49 PM EST | |||
| 74.00 | 4.55 | 5.45 | 5.00 | 5.11 | % | 0.07 | 3 | 0 | 0.58 | 0.48 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 75.00 | 4.15 | 5.80 | 4.98 | 4.48 | -1.89 | -29.67% | 0.07 | 3 | 14 | 0.62 | 0.45 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 76.00 | 2.76 | 4.75 | 3.76 | 4.25 | -2.40 | -36.09% | 0.05 | 1 | 10 | 0.53 | 0.43 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 77.00 | 3.50 | 4.45 | 3.98 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.59 | 0.41 | 0.03 | -0.06 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 78.00 | 3.45 | 4.15 | 3.80 | 3.80 | -1.95 | -33.92% | 0.05 | 8 | 10 | 0.60 | 0.38 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 79.00 | 2.06 | 4.45 | 3.26 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.57 | 0.36 | 0.02 | -0.06 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 80.00 | 1.30 | 4.50 | 2.90 | % | 0.04 | 0 | 0 | 0.57 | 0.34 | 0.02 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 81.00 | 1.26 | 3.30 | 2.28 | % | 0.03 | 0 | 0 | 0.52 | 0.31 | 0.02 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 82.00 | 2.17 | 3.05 | 2.61 | % | 0.03 | 0 | 0 | 0.59 | 0.29 | 0.02 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 83.00 | 1.78 | 2.94 | 2.36 | 2.33 | -0.98 | -29.61% | 0.03 | 1 | 1 | 0.58 | 0.27 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 85.00 | 0.64 | 3.15 | 1.90 | 1.97 | % | 0.02 | 1 | 0 | 0.56 | 0.24 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 90.00 | 0.00 | 2.94 | 1.47 | % | 0.02 | 0 | 0 | 0.66 | 0.16 | 0.02 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.99 | 1.50 | % | 0.02 | 0 | 0 | 0.68 | 0.11 | 0.01 | -0.03 | 7/11/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.53 | 0.77 | % | 0.02 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 1.28 | -0.02 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.38 | 1.19 | % | 0.02 | 0 | 0 | 0.99 | -0.05 | 0.01 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.52 | 1.26 | % | 0.02 | 0 | 0 | 0.70 | -0.11 | 0.01 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 59.00 | 0.00 | 2.97 | 1.49 | % | 0.03 | 0 | 0 | 0.71 | -0.17 | 0.02 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.89 | 1.45 | % | 0.02 | 0 | 0 | 0.69 | -0.19 | 0.02 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 61.00 | 1.15 | 3.80 | 2.48 | % | 0.04 | 0 | 0 | 0.67 | -0.21 | 0.02 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 62.00 | 1.02 | 3.05 | 2.04 | % | 0.03 | 0 | 0 | 0.57 | -0.23 | 0.02 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 63.00 | 1.82 | 3.85 | 2.84 | % | 0.05 | 0 | 0 | 0.63 | -0.25 | 0.02 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 64.00 | 2.31 | 3.60 | 2.96 | % | 0.05 | 0 | 0 | 0.61 | -0.27 | 0.02 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 65.00 | 2.67 | 3.50 | 3.09 | 3.03 | % | 0.05 | 16 | 0 | 0.58 | -0.29 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 66.00 | 2.83 | 4.05 | 3.44 | % | 0.05 | 0 | 0 | 0.58 | -0.32 | 0.02 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 67.00 | 3.65 | 5.95 | 4.80 | 4.23 | % | 0.07 | 1 | 0 | 0.60 | -0.34 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 68.00 | 4.05 | 5.30 | 4.68 | 4.60 | % | 0.07 | 4 | 0 | 0.62 | -0.37 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 69.00 | 4.40 | 5.45 | 4.93 | % | 0.07 | 0 | 0 | 0.59 | -0.39 | 0.02 | -0.07 | 7/11/2025 3:59:49 PM EST | |||
| 70.00 | 5.00 | 5.80 | 5.40 | 4.01 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.59 | -0.42 | 0.03 | -0.07 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 71.00 | 5.45 | 6.30 | 5.88 | % | 0.08 | 0 | 0 | 0.59 | -0.44 | 0.03 | -0.07 | 7/11/2025 3:59:49 PM EST | |||
| 72.00 | 5.45 | 7.25 | 6.35 | % | 0.09 | 0 | 0 | 0.59 | -0.47 | 0.03 | -0.07 | 7/11/2025 3:59:49 PM EST | |||
| 73.00 | 6.45 | 7.55 | 7.00 | % | 0.10 | 0 | 0 | 0.59 | -0.49 | 0.03 | -0.07 | 7/11/2025 3:59:49 PM EST | |||
| 74.00 | 7.05 | 8.05 | 7.55 | % | 0.10 | 0 | 0 | 0.59 | -0.52 | 0.03 | -0.07 | 7/11/2025 3:59:49 PM EST | |||
| 75.00 | 7.65 | 8.95 | 8.30 | 5.73 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | -0.55 | 0.03 | -0.07 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 76.00 | 8.25 | 9.35 | 8.80 | % | 0.12 | 0 | 0 | 0.58 | -0.57 | 0.03 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 77.00 | 8.85 | 10.05 | 9.45 | % | 0.12 | 0 | 0 | 0.58 | -0.59 | 0.03 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 78.00 | 9.50 | 10.75 | 10.13 | 10.25 | % | 0.13 | 3 | 0 | 0.58 | -0.62 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 79.00 | 10.20 | 11.45 | 10.83 | % | 0.14 | 0 | 0 | 0.58 | -0.64 | 0.02 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 80.00 | 10.55 | 12.50 | 11.53 | % | 0.14 | 0 | 0 | 0.58 | -0.66 | 0.02 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 81.00 | 11.10 | 13.25 | 12.18 | % | 0.15 | 0 | 0 | 0.56 | -0.69 | 0.02 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 82.00 | 12.40 | 13.80 | 13.10 | % | 0.16 | 0 | 0 | 0.58 | -0.71 | 0.02 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 83.00 | 13.15 | 14.55 | 13.85 | % | 0.17 | 0 | 0 | 0.58 | -0.73 | 0.02 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 85.00 | 14.80 | 16.25 | 15.53 | % | 0.18 | 0 | 0 | 0.58 | -0.76 | 0.02 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 90.00 | 19.15 | 20.65 | 19.90 | % | 0.22 | 0 | 0 | 0.59 | -0.84 | 0.02 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 95.00 | 23.70 | 25.30 | 24.50 | % | 0.26 | 0 | 0 | 0.74 | -0.89 | 0.01 | -0.03 | 7/11/2025 3:59:49 PM EST |