Options Chain for ALBEMARLE CORP COM (ALB) - $58.99 as of 5/28/2025 5:42:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.10 | 29.00 | 29.19 | 0.00 | 0.00% | 0 | 203 | 0.97 | 0.96 | 0.00 | -0.01 | 5/19/2025 | 5/28/2025 3:59:51 PM EST |
| 35.00 | 23.45 | 24.45 | 26.50 | 0.00 | 0.00% | 0 | 51 | 0.75 | 0.92 | 0.01 | -0.01 | 4/28/2025 | 5/28/2025 3:59:51 PM EST |
| 40.00 | 19.25 | 20.00 | 19.00 | 0.00 | 0.00% | 0 | 70 | 0.74 | 0.87 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 45.00 | 14.70 | 16.10 | 15.98 | 0.00 | 0.00% | 0 | 72 | 0.60 | 0.80 | 0.01 | -0.03 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 50.00 | 12.00 | 12.55 | 15.19 | 0.00 | 0.00% | 0 | 151 | 0.63 | 0.72 | 0.02 | -0.03 | 5/13/2025 | 5/28/2025 3:59:51 PM EST |
| 55.00 | 9.20 | 9.40 | 9.60 | 0.00 | 0.00% | 0 | 327 | 0.61 | 0.63 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 60.00 | 6.80 | 7.00 | 7.50 | +0.18 | +2.46% | 20 | 1,987 | 0.59 | 0.53 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 65.00 | 4.90 | 5.10 | 5.45 | +0.20 | +3.81% | 59 | 1,566 | 0.58 | 0.43 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 70.00 | 3.50 | 3.70 | 4.00 | +0.17 | +4.44% | 7 | 1,274 | 0.58 | 0.34 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 75.00 | 2.49 | 2.68 | 2.75 | 0.00 | 0.00% | 0 | 727 | 0.58 | 0.26 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 80.00 | 1.76 | 1.91 | 2.02 | +0.09 | +4.67% | 368 | 11,168 | 0.58 | 0.21 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 85.00 | 1.16 | 1.38 | 1.38 | -0.09 | -6.13% | 4 | 1,270 | 0.57 | 0.16 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 90.00 | 0.82 | 1.07 | 1.08 | +0.07 | +6.94% | 1 | 852 | 0.58 | 0.12 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 95.00 | 0.58 | 0.79 | 0.73 | +0.01 | +1.39% | 4 | 587 | 0.58 | 0.09 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 100.00 | 0.48 | 0.61 | 0.55 | -0.08 | -12.70% | 3 | 405 | 0.60 | 0.07 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 105.00 | 0.30 | 0.49 | 0.47 | 0.00 | 0.00% | 0 | 172 | 0.60 | 0.05 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 110.00 | 0.06 | 0.51 | 0.35 | 0.00 | 0.00% | 0 | 223 | 0.60 | 0.04 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 115.00 | 0.05 | 0.70 | 0.29 | 0.00 | 0.00% | 0 | 61 | 0.63 | 0.03 | 0.00 | -0.01 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 120.00 | 0.01 | 0.46 | 0.01 | 0.00 | 0.00% | 0 | 516 | 0.58 | 0.02 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.88 | 0.35 | 0.00 | 0.00% | 0 | 909 | 0.85 | 0.02 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.89 | 0.17 | 0.00 | 0.00% | 0 | 298 | 0.88 | 0.01 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.86 | 0.20 | 0.00 | 0.00% | 0 | 126 | 0.90 | 0.01 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.83 | 0.10 | 0.00 | 0.00% | 0 | 82 | 0.93 | 0.01 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:51 PM EST |
| 145.00 | 0.05 | 0.61 | 0.45 | 0.00 | 0.00% | 0 | 86 | 0.77 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 5/28/2025 3:59:51 PM EST |
| 150.00 | 0.05 | 0.59 | 0.02 | -0.56 | -96.56% | 2 | 805 | 0.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.70 | 0.21 | 0.00 | 0.00% | 0 | 16 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 2.16 | 0.10 | 0.00 | 0.00% | 0 | 63 | 1.26 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.35 | 1.57 | 0.50 | 0.00 | 0.00% | 0 | 23 | 0.95 | -0.04 | 0.00 | -0.01 | 5/22/2025 | 5/28/2025 3:59:51 PM EST |
| 35.00 | 0.69 | 0.86 | 0.70 | 0.00 | 0.00% | 0 | 71 | 0.73 | -0.08 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 40.00 | 1.36 | 1.55 | 1.40 | -0.26 | -15.67% | 11 | 10,376 | 0.68 | -0.13 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 45.00 | 2.39 | 2.65 | 2.50 | +0.05 | +2.05% | 1 | 3,253 | 0.65 | -0.20 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 50.00 | 3.95 | 4.15 | 4.23 | 0.00 | 0.00% | 0 | 12,885 | 0.63 | -0.28 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 55.00 | 6.00 | 6.20 | 5.78 | -0.12 | -2.04% | 1 | 1,839 | 0.62 | -0.37 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 60.00 | 8.50 | 8.85 | 8.62 | -0.28 | -3.15% | 6 | 6,212 | 0.61 | -0.47 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 65.00 | 11.55 | 12.00 | 11.36 | 0.00 | 0.00% | 0 | 1,585 | 0.60 | -0.57 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 70.00 | 15.05 | 15.45 | 14.80 | -0.42 | -2.76% | 10 | 2,768 | 0.58 | -0.66 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 75.00 | 19.00 | 19.50 | 19.77 | 0.00 | 0.00% | 0 | 1,727 | 0.58 | -0.74 | 0.02 | -0.03 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 80.00 | 22.95 | 23.80 | 23.04 | -0.76 | -3.20% | 1 | 1,896 | 0.57 | -0.79 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 85.00 | 27.40 | 28.45 | 27.66 | 0.00 | 0.00% | 0 | 667 | 0.58 | -0.84 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 90.00 | 32.05 | 33.05 | 29.50 | 0.00 | 0.00% | 0 | 414 | 0.57 | -0.88 | 0.01 | -0.02 | 5/12/2025 | 5/28/2025 3:59:51 PM EST |
| 95.00 | 36.85 | 37.85 | 36.87 | 0.00 | 0.00% | 0 | 330 | 0.59 | -0.91 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 100.00 | 41.75 | 42.90 | 43.25 | 0.00 | 0.00% | 0 | 172 | 0.71 | -0.93 | 0.01 | -0.01 | 5/8/2025 | 5/28/2025 3:59:51 PM EST |
| 105.00 | 46.65 | 47.60 | 47.15 | 0.00 | 0.00% | 0 | 57 | 0.74 | -0.95 | 0.01 | -0.01 | 5/5/2025 | 5/28/2025 3:59:51 PM EST |
| 110.00 | 51.65 | 52.75 | 56.85 | 0.00 | 0.00% | 0 | 15 | 0.79 | -0.96 | 0.00 | -0.01 | 4/16/2025 | 5/28/2025 3:59:51 PM EST |
| 115.00 | 56.65 | 57.70 | 63.00 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.01 | 4/8/2025 | 5/28/2025 3:59:51 PM EST |
| 120.00 | 61.55 | 62.70 | 41.60 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.98 | 0.00 | 0.00 | 3/24/2025 | 5/28/2025 3:59:51 PM EST |
| 125.00 | 66.45 | 67.70 | 52.78 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.98 | 0.00 | 0.00 | 3/11/2025 | 5/28/2025 3:59:51 PM EST |
| 130.00 | 71.50 | 72.55 | 54.90 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 3/6/2025 | 5/28/2025 3:59:51 PM EST |
| 135.00 | 76.45 | 77.60 | 52.17 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 5/28/2025 3:59:51 PM EST |
| 140.00 | 81.45 | 82.50 | 64.29 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 2/10/2025 | 5/28/2025 3:59:51 PM EST |
| 145.00 | 86.40 | 87.55 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 150.00 | 91.45 | 92.60 | 75.35 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/28/2025 3:59:51 PM EST |
| 155.00 | 95.25 | 97.60 | 86.60 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/28/2025 3:59:51 PM EST |
| 160.00 | 101.40 | 102.55 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST |