Options Chain for ALBEMARLE CORP COM (ALB) - $74.77 as of 7/29/2025 3:02:20 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 | 40.95 | 42.25 | 41.60 | 46.80 | 0.00 | 0.00% | 1.39 | 0 | 183 | 1.67 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:53 PM EST |
| 35.00 | 36.30 | 37.45 | 36.88 | 26.50 | 0.00 | 0.00% | 1.05 | 0 | 51 | 1.36 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 1:58:53 PM EST |
| 40.00 | 31.40 | 32.50 | 31.95 | 43.80 | 0.00 | 0.00% | 0.80 | 0 | 69 | 1.17 | 0.99 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 45.00 | 26.30 | 27.55 | 26.93 | 34.88 | 0.00 | 0.00% | 0.60 | 0 | 75 | 0.99 | 0.98 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 1:58:53 PM EST |
| 50.00 | 21.55 | 22.45 | 22.00 | 22.23 | -5.92 | -21.03% | 0.44 | 6 | 271 | 0.66 | 0.95 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 55.00 | 17.10 | 17.85 | 17.48 | 17.60 | -3.14 | -15.14% | 0.32 | 7 | 781 | 0.62 | 0.90 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 60.00 | 12.95 | 13.70 | 13.33 | 16.40 | 0.00 | 0.00% | 0.22 | 0 | 1,789 | 0.64 | 0.82 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 65.00 | 9.80 | 10.05 | 9.93 | 10.53 | -1.72 | -14.05% | 0.15 | 1 | 1,973 | 0.55 | 0.72 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 70.00 | 6.90 | 7.10 | 7.00 | 7.48 | -1.97 | -20.85% | 0.10 | 2 | 2,856 | 0.57 | 0.60 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 75.00 | 4.65 | 4.80 | 4.73 | 4.75 | -1.65 | -25.79% | 0.06 | 375 | 2,951 | 0.56 | 0.47 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 80.00 | 3.05 | 3.20 | 3.13 | 3.01 | -1.51 | -33.41% | 0.04 | 246 | 33,618 | 0.56 | 0.36 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 85.00 | 1.98 | 2.14 | 2.06 | 1.97 | -1.02 | -34.12% | 0.02 | 260 | 2,369 | 0.56 | 0.26 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 90.00 | 1.27 | 1.31 | 1.29 | 1.28 | -0.80 | -38.47% | 0.01 | 645 | 3,641 | 0.56 | 0.18 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 95.00 | 0.81 | 0.86 | 0.84 | 0.84 | -0.43 | -33.86% | 0.01 | 355 | 1,990 | 0.58 | 0.13 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 100.00 | 0.52 | 0.59 | 0.56 | 0.59 | -0.31 | -34.45% | 0.01 | 64 | 1,510 | 0.59 | 0.09 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 105.00 | 0.35 | 0.41 | 0.38 | 0.40 | -0.25 | -38.47% | 0.00 | 44 | 2,311 | 0.61 | 0.06 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 110.00 | 0.14 | 0.46 | 0.30 | 0.41 | -0.09 | -18.00% | 0.00 | 4 | 727 | 0.60 | 0.05 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 115.00 | 0.05 | 0.25 | 0.15 | 0.18 | -0.19 | -51.36% | 0.00 | 26 | 184 | 0.71 | 0.03 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 120.00 | 0.07 | 0.19 | 0.13 | 0.19 | -0.26 | -57.78% | 0.00 | 3 | 674 | 0.71 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 125.00 | 0.01 | 0.53 | 0.27 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 942 | 0.68 | 0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 130.00 | 0.01 | 0.49 | 0.25 | 0.15 | -0.02 | -11.77% | 0.00 | 1 | 307 | 0.71 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 135.00 | 0.00 | 0.46 | 0.23 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.92 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 140.00 | 0.00 | 0.43 | 0.22 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.95 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 145.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 150.00 | 0.00 | 0.39 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 807 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 155.00 | 0.00 | 0.37 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:58:53 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.06 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:53 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 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.15 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 35.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.99 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:53 PM EST |
| 40.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,411 | 0.86 | -0.01 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 45.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.03 | -13.05% | 0.00 | 43 | 3,268 | 0.67 | -0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 50.00 | 0.38 | 0.44 | 0.41 | 0.43 | +0.11 | +34.38% | 0.01 | 63 | 13,108 | 0.64 | -0.05 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 55.00 | 0.78 | 0.94 | 0.86 | 0.88 | +0.17 | +23.95% | 0.02 | 44 | 2,894 | 0.62 | -0.10 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 60.00 | 1.79 | 1.84 | 1.82 | 1.80 | +0.42 | +30.44% | 0.03 | 984 | 6,773 | 0.60 | -0.18 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 65.00 | 3.15 | 3.25 | 3.20 | 3.20 | +0.65 | +25.49% | 0.05 | 416 | 2,028 | 0.59 | -0.28 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 70.00 | 5.20 | 5.40 | 5.30 | 5.30 | +1.07 | +25.30% | 0.08 | 31 | 2,895 | 0.58 | -0.40 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 75.00 | 8.00 | 8.15 | 8.08 | 8.02 | +1.57 | +24.35% | 0.11 | 240 | 1,593 | 0.58 | -0.53 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 80.00 | 11.20 | 11.85 | 11.53 | 11.67 | +2.17 | +22.85% | 0.14 | 33 | 2,910 | 0.58 | -0.64 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 85.00 | 15.15 | 15.50 | 15.33 | 12.85 | 0.00 | 0.00% | 0.18 | 0 | 661 | 0.57 | -0.74 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 90.00 | 19.50 | 20.05 | 19.78 | 19.45 | +8.55 | +78.44% | 0.22 | 1 | 404 | 0.58 | -0.82 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 95.00 | 24.00 | 24.70 | 24.35 | 24.05 | +2.50 | +11.61% | 0.26 | 9 | 268 | 0.61 | -0.87 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 100.00 | 28.35 | 29.40 | 28.88 | 25.60 | 0.00 | 0.00% | 0.29 | 0 | 62 | 0.68 | -0.91 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 105.00 | 33.15 | 34.25 | 33.70 | 23.60 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.78 | -0.94 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 110.00 | 37.95 | 39.00 | 38.48 | 56.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.02 | 4/16/2025 | 7/29/2025 1:58:53 PM EST |
| 115.00 | 42.95 | 44.10 | 43.53 | 63.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.01 | 4/8/2025 | 7/29/2025 1:58:53 PM EST |
| 120.00 | 47.85 | 48.95 | 48.40 | 41.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 3/24/2025 | 7/29/2025 1:58:53 PM EST |
| 125.00 | 52.90 | 54.05 | 53.48 | 52.78 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 3/11/2025 | 7/29/2025 1:58:53 PM EST |
| 130.00 | 57.75 | 59.05 | 58.40 | 54.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 3/6/2025 | 7/29/2025 1:58:53 PM EST |
| 135.00 | 62.80 | 64.05 | 63.43 | 52.17 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 7/29/2025 1:58:53 PM EST |
| 140.00 | 67.85 | 69.00 | 68.43 | 64.29 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 7/29/2025 1:58:53 PM EST |
| 145.00 | 72.80 | 74.00 | 73.40 | % | 0.51 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 150.00 | 77.80 | 78.95 | 78.38 | 70.89 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:53 PM EST |
| 155.00 | 82.80 | 84.05 | 83.43 | 86.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 7/29/2025 1:58:53 PM EST |
| 160.00 | 87.95 | 89.00 | 88.48 | % | 0.55 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST |