Options Chain for ALBEMARLE CORP COM (ALB) - $77.07 as of 7/18/2025 8:02:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.30 | 44.05 | 42.18 | % | 1.21 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 40.00 | 35.50 | 39.00 | 37.25 | % | 0.93 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 45.00 | 30.40 | 34.00 | 32.20 | 26.53 | 0.00 | 0.00% | 0.72 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:50 PM EST |
| 46.00 | 29.30 | 33.00 | 31.15 | % | 0.68 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 47.00 | 28.50 | 32.00 | 30.25 | % | 0.64 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 48.00 | 27.40 | 31.05 | 29.23 | % | 0.61 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 49.00 | 26.45 | 30.00 | 28.23 | % | 0.58 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 50.00 | 25.45 | 29.05 | 27.25 | 12.05 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:50 PM EST |
| 51.00 | 24.60 | 27.95 | 26.28 | 27.35 | +19.93 | +268.60% | 0.52 | 1 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 52.00 | 24.65 | 27.00 | 25.83 | 19.21 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 53.00 | 23.70 | 26.00 | 24.85 | 11.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:50 PM EST |
| 54.00 | 22.80 | 24.45 | 23.63 | 10.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:50 PM EST |
| 55.00 | 21.70 | 24.05 | 22.88 | 17.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 56.00 | 20.70 | 22.50 | 21.60 | 12.30 | 0.00 | 0.00% | 0.39 | 0 | 10 | 2.10 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:50 PM EST |
| 57.00 | 19.70 | 22.00 | 20.85 | 12.40 | 0.00 | 0.00% | 0.37 | 0 | 8 | 2.01 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:50 PM EST |
| 58.00 | 18.70 | 21.05 | 19.88 | 11.79 | 0.00 | 0.00% | 0.34 | 0 | 23 | 1.88 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 59.00 | 18.00 | 18.35 | 18.18 | 17.45 | +6.44 | +58.50% | 0.31 | 6 | 100 | 1.15 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 60.00 | 16.70 | 18.45 | 17.58 | 17.35 | +7.16 | +70.27% | 0.29 | 14 | 44 | 1.40 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 61.00 | 16.00 | 17.35 | 16.68 | 15.45 | +6.50 | +72.63% | 0.27 | 1 | 287 | 1.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 62.00 | 14.95 | 15.50 | 15.23 | 8.07 | 0.00 | 0.00% | 0.25 | 0 | 204 | 1.44 | 1.00 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 63.00 | 14.05 | 14.50 | 14.28 | 7.15 | 0.00 | 0.00% | 0.23 | 0 | 174 | 1.03 | 1.00 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 64.00 | 12.20 | 13.55 | 12.88 | 13.57 | +0.87 | +6.85% | 0.20 | 11 | 155 | 1.19 | 0.99 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 65.00 | 11.60 | 12.55 | 12.08 | 12.65 | +1.30 | +11.46% | 0.19 | 5 | 152 | 0.93 | 0.98 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 66.00 | 10.85 | 12.55 | 11.70 | 10.81 | +5.70 | +111.55% | 0.18 | 2 | 65 | 0.97 | 0.98 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 67.00 | 9.80 | 11.65 | 10.73 | 9.82 | +1.02 | +11.60% | 0.16 | 1 | 25 | 1.02 | 0.97 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 68.00 | 8.85 | 10.45 | 9.65 | 9.16 | +0.69 | +8.15% | 0.14 | 21 | 71 | 0.96 | 0.95 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 69.00 | 8.20 | 9.05 | 8.63 | 8.37 | +2.50 | +42.59% | 0.13 | 18 | 152 | 0.70 | 0.93 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 70.00 | 6.25 | 7.70 | 6.98 | 6.79 | -0.01 | -0.15% | 0.10 | 34 | 231 | 0.53 | 0.91 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 71.00 | 5.40 | 6.80 | 6.10 | 6.76 | +1.44 | +27.07% | 0.09 | 8 | 226 | 0.56 | 0.87 | 0.04 | -0.10 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 72.00 | 4.90 | 5.85 | 5.38 | 5.19 | -0.01 | -0.20% | 0.07 | 13 | 212 | 0.38 | 0.84 | 0.04 | -0.11 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 73.00 | 4.75 | 5.00 | 4.88 | 4.60 | +0.05 | +1.10% | 0.07 | 20 | 47 | 0.50 | 0.79 | 0.05 | -0.13 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 74.00 | 3.85 | 4.25 | 4.05 | 3.60 | -0.50 | -12.20% | 0.05 | 53 | 283 | 0.50 | 0.73 | 0.06 | -0.14 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 75.00 | 2.90 | 3.50 | 3.20 | 3.48 | +0.23 | +7.08% | 0.04 | 40 | 878 | 0.53 | 0.67 | 0.07 | -0.15 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 76.00 | 2.71 | 2.92 | 2.82 | 2.79 | +0.17 | +6.49% | 0.04 | 105 | 328 | 0.51 | 0.60 | 0.07 | -0.16 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 77.00 | 2.05 | 2.37 | 2.21 | 2.27 | -0.11 | -4.63% | 0.03 | 607 | 287 | 0.52 | 0.53 | 0.07 | -0.16 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 78.00 | 1.76 | 1.89 | 1.83 | 1.83 | -0.25 | -12.02% | 0.02 | 95 | 282 | 0.51 | 0.46 | 0.07 | -0.16 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 79.00 | 1.38 | 1.52 | 1.45 | 1.49 | -0.11 | -6.88% | 0.02 | 42 | 251 | 0.52 | 0.39 | 0.07 | -0.16 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 80.00 | 1.10 | 1.21 | 1.16 | 1.12 | -0.34 | -23.29% | 0.01 | 199 | 473 | 0.53 | 0.33 | 0.06 | -0.15 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 81.00 | 0.80 | 1.10 | 0.95 | 0.93 | -0.16 | -14.68% | 0.01 | 44 | 50 | 0.54 | 0.28 | 0.06 | -0.14 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 82.00 | 0.68 | 0.82 | 0.75 | 0.71 | -0.31 | -30.40% | 0.01 | 10 | 305 | 0.56 | 0.23 | 0.05 | -0.13 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 83.00 | 0.51 | 0.62 | 0.57 | 0.61 | -0.29 | -32.23% | 0.01 | 90 | 106 | 0.55 | 0.19 | 0.04 | -0.12 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 85.00 | 0.33 | 0.41 | 0.37 | 0.34 | -0.16 | -32.00% | 0.00 | 133 | 119 | 0.58 | 0.12 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.12 | -48.00% | 0.00 | 94 | 25 | 0.58 | 0.04 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.26 | 0.63 | % | 0.02 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.27 | 0.64 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 1.27 | 0.64 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 781 | 2.54 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 1.14 | 0.57 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 1.16 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.67 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14,543 | 1.42 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 49.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.36 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.24 | 0.12 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.35 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.30 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 52.00 | 0.00 | 1.27 | 0.64 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.43 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 81 | 1.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 962 | 1.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 111 | 160 | 1.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.78 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 57.00 | 0.00 | 1.27 | 0.64 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 283 | 2.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 58.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.20 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 59.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:50 PM EST |
| 60.00 | 0.02 | 0.22 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.93 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 61.00 | 0.00 | 1.28 | 0.64 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 221 | 1.67 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 62.00 | 0.03 | 0.26 | 0.15 | 0.05 | -0.03 | -37.50% | 0.00 | 33 | 170 | 0.86 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 63.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.03 | -33.34% | 0.00 | 9 | 122 | 0.91 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 64.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 679 | 0.85 | -0.01 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 65.00 | 0.01 | 0.08 | 0.05 | 0.08 | -0.07 | -46.67% | 0.00 | 5 | 152 | 0.58 | -0.02 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 66.00 | 0.00 | 0.23 | 0.12 | 0.19 | -0.05 | -20.84% | 0.00 | 4 | 92 | 0.76 | -0.02 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 67.00 | 0.07 | 0.46 | 0.27 | 0.15 | -0.07 | -31.82% | 0.00 | 1 | 335 | 0.66 | -0.03 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 68.00 | 0.06 | 0.28 | 0.17 | 0.16 | -0.29 | -64.45% | 0.00 | 6 | 2,058 | 0.60 | -0.05 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 69.00 | 0.16 | 0.27 | 0.22 | 0.22 | -0.20 | -47.62% | 0.00 | 13 | 132 | 0.53 | -0.07 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 70.00 | 0.23 | 0.42 | 0.33 | 0.30 | -0.30 | -50.00% | 0.00 | 92 | 3,383 | 0.58 | -0.09 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 71.00 | 0.31 | 0.40 | 0.36 | 0.34 | -0.38 | -52.78% | 0.01 | 19 | 130 | 0.53 | -0.13 | 0.04 | -0.10 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 72.00 | 0.44 | 0.55 | 0.50 | 0.51 | -0.53 | -50.97% | 0.01 | 80 | 114 | 0.53 | -0.16 | 0.04 | -0.11 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 73.00 | 0.62 | 0.73 | 0.68 | 0.66 | -0.65 | -49.62% | 0.01 | 102 | 51 | 0.52 | -0.21 | 0.05 | -0.13 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 74.00 | 0.89 | 0.99 | 0.94 | 0.99 | -0.74 | -42.78% | 0.01 | 53 | 79 | 0.52 | -0.27 | 0.06 | -0.14 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 75.00 | 1.19 | 1.31 | 1.25 | 1.41 | -0.79 | -35.91% | 0.02 | 31 | 143 | 0.51 | -0.33 | 0.07 | -0.15 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 76.00 | 1.55 | 1.71 | 1.63 | 2.00 | -0.45 | -18.37% | 0.02 | 4 | 49 | 0.51 | -0.40 | 0.07 | -0.16 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 77.00 | 2.07 | 2.19 | 2.13 | 2.16 | -1.04 | -32.50% | 0.03 | 9 | 59 | 0.51 | -0.47 | 0.07 | -0.16 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 78.00 | 2.59 | 2.76 | 2.68 | 2.72 | -1.08 | -28.43% | 0.03 | 20 | 12 | 0.51 | -0.54 | 0.07 | -0.16 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 79.00 | 3.25 | 3.45 | 3.35 | 3.50 | % | 0.04 | 8 | 0 | 0.52 | -0.61 | 0.07 | -0.16 | 7/18/2025 | 7/18/2025 3:59:50 PM EST | |
| 80.00 | 3.90 | 4.10 | 4.00 | 4.05 | -0.86 | -17.52% | 0.05 | 10 | 50 | 0.52 | -0.67 | 0.06 | -0.15 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 81.00 | 4.65 | 5.80 | 5.23 | 4.00 | % | 0.06 | 9 | 0 | 0.53 | -0.72 | 0.06 | -0.14 | 7/18/2025 | 7/18/2025 3:59:50 PM EST | |
| 82.00 | 5.35 | 6.20 | 5.78 | 10.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.65 | -0.77 | 0.05 | -0.13 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 83.00 | 6.20 | 6.60 | 6.40 | % | 0.08 | 0 | 0 | 0.55 | -0.81 | 0.04 | -0.12 | 7/18/2025 3:59:50 PM EST | |||
| 85.00 | 7.90 | 8.50 | 8.20 | % | 0.10 | 0 | 0 | 0.51 | -0.88 | 0.03 | -0.09 | 7/18/2025 3:59:50 PM EST | |||
| 90.00 | 12.40 | 14.95 | 13.68 | 15.47 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.17 | -0.96 | 0.01 | -0.04 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |