Options Chain for ALBEMARLE CORP COM (ALB) - $57.16 as of 5/30/2025 5:02:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.20 | 27.55 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 35.00 | 19.25 | 22.80 | 22.80 | 0.00 | 0.00% | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 15.30 | 16.45 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 44.00 | 10.25 | 13.55 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 45.00 | 9.45 | 12.35 | % | 0 | 0 | 1.37 | 0.99 | 0.01 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 46.00 | 9.15 | 11.50 | % | 0 | 0 | 1.24 | 0.98 | 0.01 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 47.00 | 7.30 | 10.65 | % | 0 | 0 | 1.20 | 0.96 | 0.02 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 48.00 | 7.15 | 9.30 | % | 0 | 0 | 1.38 | 0.94 | 0.02 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 49.00 | 6.25 | 7.75 | % | 0 | 0 | 1.05 | 0.93 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 50.00 | 5.25 | 6.50 | % | 0 | 0 | 0.91 | 0.90 | 0.04 | -0.07 | 5/30/2025 4:00:02 PM EST | |||
| 51.00 | 5.00 | 5.95 | % | 0 | 0 | 0.90 | 0.87 | 0.05 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 52.00 | 3.20 | 4.65 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.82 | 0.06 | -0.10 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 53.00 | 2.92 | 4.30 | 4.31 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.77 | 0.07 | -0.11 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 54.00 | 2.57 | 4.35 | 2.63 | % | 10 | 0 | 0.78 | 0.69 | 0.08 | -0.12 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 55.00 | 2.10 | 2.31 | 2.19 | -2.41 | -52.40% | 179 | 46 | 0.54 | 0.61 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 56.00 | 1.57 | 1.74 | 1.56 | -1.01 | -39.30% | 104 | 10 | 0.54 | 0.51 | 0.10 | -0.12 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 57.00 | 1.14 | 1.26 | 1.30 | -0.91 | -41.18% | 130 | 48 | 0.54 | 0.42 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 58.00 | 0.81 | 0.93 | 0.81 | -0.85 | -51.21% | 107 | 58 | 0.59 | 0.33 | 0.09 | -0.11 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 59.00 | 0.55 | 0.64 | 0.60 | -0.75 | -55.56% | 177 | 133 | 0.54 | 0.25 | 0.08 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 0.38 | 0.45 | 0.42 | -0.58 | -58.00% | 439 | 106 | 0.54 | 0.18 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 61.00 | 0.05 | 0.40 | 0.28 | -0.42 | -60.00% | 51 | 177 | 0.57 | 0.13 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 62.00 | 0.15 | 0.20 | 0.20 | -0.34 | -62.97% | 19 | 251 | 0.53 | 0.09 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 63.00 | 0.11 | 0.14 | 0.14 | -0.21 | -60.00% | 103 | 808 | 0.56 | 0.06 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 64.00 | 0.06 | 0.19 | 0.08 | -0.33 | -80.49% | 13 | 65 | 0.62 | 0.04 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 0.05 | 0.10 | 0.05 | -0.13 | -72.23% | 23 | 136 | 0.60 | 0.03 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 66.00 | 0.02 | 0.08 | 0.05 | -0.08 | -61.54% | 14 | 165 | 0.60 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 67.00 | 0.00 | 0.58 | 0.20 | 0.00 | 0.00% | 0 | 75 | 1.13 | 0.01 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 68.00 | 0.00 | 0.49 | 0.15 | 0.00 | 0.00% | 0 | 65 | 1.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 69.00 | 0.00 | 0.25 | 0.04 | -0.06 | -60.00% | 4 | 38 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 130 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 71.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 14 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 72.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 73.00 | 0.00 | 0.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.52 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.59 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 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 | 0.75 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 0.01 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 25 | 0.99 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 0.01 | 0.25 | 0.11 | -0.09 | -45.00% | 1 | 216 | 0.87 | -0.01 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.09 | 0.03 | -0.03 | -50.00% | 1 | 63 | 0.80 | -0.02 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 47.00 | 0.03 | 0.07 | 0.08 | +0.02 | +33.34% | 2 | 17 | 0.65 | -0.04 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 48.00 | 0.05 | 0.11 | 0.08 | -0.02 | -20.00% | 6 | 33 | 0.63 | -0.06 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 49.00 | 0.07 | 0.16 | 0.11 | -0.02 | -15.39% | 7 | 107 | 0.62 | -0.07 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 0.16 | 0.21 | 0.18 | 0.00 | 0.00% | 72 | 81 | 0.61 | -0.10 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 51.00 | 0.26 | 0.33 | 0.34 | +0.05 | +17.25% | 25 | 38 | 0.60 | -0.13 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 52.00 | 0.40 | 0.48 | 0.43 | +0.07 | +19.45% | 53 | 289 | 0.58 | -0.18 | 0.06 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 53.00 | 0.59 | 0.73 | 0.61 | +0.04 | +7.02% | 82 | 293 | 0.58 | -0.23 | 0.07 | -0.11 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 54.00 | 0.86 | 1.00 | 0.90 | +0.20 | +28.58% | 79 | 245 | 0.57 | -0.31 | 0.08 | -0.12 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 1.23 | 1.35 | 1.34 | +0.37 | +38.15% | 207 | 129 | 0.56 | -0.39 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 56.00 | 1.73 | 2.28 | 1.78 | +0.36 | +25.36% | 175 | 93 | 0.64 | -0.49 | 0.10 | -0.12 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 57.00 | 2.25 | 2.54 | 2.35 | +0.63 | +36.63% | 37 | 159 | 0.58 | -0.58 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 58.00 | 2.89 | 3.10 | 3.11 | +0.77 | +32.91% | 14 | 49 | 0.53 | -0.67 | 0.09 | -0.11 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 59.00 | 3.65 | 4.55 | 4.01 | +1.00 | +33.23% | 29 | 134 | 0.88 | -0.75 | 0.08 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 4.45 | 4.90 | 4.85 | +1.15 | +31.09% | 7 | 531 | 0.80 | -0.82 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 61.00 | 4.60 | 6.50 | 4.00 | 0.00 | 0.00% | 0 | 37 | 1.10 | -0.87 | 0.05 | -0.06 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 62.00 | 5.50 | 6.90 | 4.36 | 0.00 | 0.00% | 0 | 34 | 1.00 | -0.91 | 0.04 | -0.05 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 63.00 | 6.85 | 7.85 | 7.50 | +2.40 | +47.06% | 1 | 30 | 1.16 | -0.94 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 64.00 | 7.30 | 9.40 | 5.95 | 0.00 | 0.00% | 0 | 61 | 1.11 | -0.96 | 0.02 | -0.03 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 8.25 | 10.80 | 8.55 | 0.00 | 0.00% | 0 | 16 | 0.82 | -0.97 | 0.01 | -0.02 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 66.00 | 8.65 | 11.20 | 9.00 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.98 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 67.00 | 10.35 | 12.65 | 10.90 | 0.00 | 0.00% | 0 | 2 | 1.25 | -0.99 | 0.01 | -0.01 | 5/7/2025 | 5/30/2025 4:00:02 PM EST |
| 68.00 | 10.95 | 13.30 | 9.65 | 0.00 | 0.00% | 0 | 5 | 1.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 69.00 | 12.25 | 14.40 | 13.49 | 0.00 | 0.00% | 0 | 2 | 1.43 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:02 PM EST |
| 70.00 | 12.75 | 15.70 | 11.02 | 0.00 | 0.00% | 0 | 9 | 1.52 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 71.00 | 13.75 | 16.40 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 72.00 | 14.70 | 17.55 | 14.65 | 0.00 | 0.00% | 0 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 73.00 | 15.60 | 18.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 75.00 | 18.40 | 20.45 | 19.30 | +1.40 | +7.83% | 1 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 80.00 | 22.50 | 25.65 | 19.26 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:02 PM EST |
| 85.00 | 28.35 | 29.90 | 27.95 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:02 PM EST |
| 90.00 | 33.45 | 34.95 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |