Options Chain for ALBEMARLE CORP COM (ALB) - $72.19 as of 3/31/2025 3:05:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.05 | 28.65 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 50.00 | 21.70 | 22.95 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 51.00 | 19.90 | 21.75 | 20.95 | 0.00 | 0.00% | 0 | 3 | 2.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 52.00 | 19.70 | 20.95 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 53.00 | 18.70 | 19.95 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 54.00 | 17.70 | 18.95 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 55.00 | 16.70 | 17.95 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 56.00 | 15.80 | 16.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 57.00 | 14.75 | 15.70 | 14.53 | -5.37 | -26.99% | 1 | 17 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 58.00 | 13.70 | 14.80 | 13.73 | % | 1 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 59.00 | 12.75 | 13.75 | % | 0 | 0 | 1.58 | 0.99 | 0.01 | -0.03 | 3/31/2025 4:00:00 PM EST | |||
| 60.00 | 11.85 | 12.95 | 14.75 | 0.00 | 0.00% | 0 | 0 | 1.59 | 0.98 | 0.01 | -0.04 | 3/5/2025 | 3/31/2025 4:00:00 PM EST |
| 61.00 | 10.75 | 11.85 | % | 0 | 0 | 1.42 | 0.97 | 0.01 | -0.05 | 3/31/2025 4:00:00 PM EST | |||
| 62.00 | 9.80 | 10.80 | 14.95 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.95 | 0.01 | -0.07 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 63.00 | 8.80 | 9.85 | % | 0 | 0 | 1.25 | 0.94 | 0.02 | -0.08 | 3/31/2025 4:00:00 PM EST | |||
| 64.00 | 7.85 | 8.95 | % | 0 | 0 | 1.18 | 0.92 | 0.02 | -0.11 | 3/31/2025 4:00:00 PM EST | |||
| 65.00 | 6.90 | 7.90 | % | 0 | 0 | 1.08 | 0.89 | 0.03 | -0.13 | 3/31/2025 4:00:00 PM EST | |||
| 66.00 | 5.80 | 6.60 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.86 | 0.04 | -0.16 | 3/21/2025 | 3/31/2025 4:00:00 PM EST |
| 67.00 | 5.00 | 6.95 | % | 0 | 0 | 1.00 | 0.82 | 0.04 | -0.18 | 3/31/2025 4:00:00 PM EST | |||
| 68.00 | 4.60 | 5.85 | 8.15 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.78 | 0.05 | -0.20 | 3/4/2025 | 3/31/2025 4:00:00 PM EST |
| 69.00 | 3.00 | 4.05 | 4.05 | -2.00 | -33.06% | 1 | 4 | 0.75 | 0.72 | 0.06 | -0.22 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 70.00 | 2.91 | 3.65 | 2.85 | -1.73 | -37.78% | 16 | 23 | 0.74 | 0.66 | 0.07 | -0.23 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 71.00 | 2.51 | 2.67 | 2.29 | -0.49 | -17.63% | 49 | 30 | 0.70 | 0.59 | 0.08 | -0.24 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 72.00 | 1.99 | 2.11 | 2.02 | -0.17 | -7.77% | 28 | 46 | 0.69 | 0.51 | 0.08 | -0.24 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 73.00 | 1.44 | 1.61 | 1.80 | -0.04 | -2.18% | 140 | 142 | 0.66 | 0.43 | 0.08 | -0.23 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 74.00 | 1.01 | 1.22 | 1.34 | +0.10 | +8.07% | 132 | 41 | 0.65 | 0.35 | 0.08 | -0.22 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 75.00 | 0.68 | 0.91 | 0.90 | -0.17 | -15.89% | 264 | 180 | 0.64 | 0.27 | 0.07 | -0.20 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 76.00 | 0.44 | 0.65 | 0.55 | -0.25 | -31.25% | 84 | 55 | 0.63 | 0.21 | 0.06 | -0.18 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 77.00 | 0.37 | 0.45 | 0.40 | -0.15 | -27.28% | 34 | 209 | 0.64 | 0.16 | 0.05 | -0.15 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 78.00 | 0.06 | 0.32 | 0.35 | -0.02 | -5.41% | 75 | 113 | 0.65 | 0.12 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 79.00 | 0.14 | 0.21 | 0.18 | -0.12 | -40.00% | 14 | 517 | 0.65 | 0.08 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 80.00 | 0.11 | 0.15 | 0.15 | -0.05 | -25.00% | 85 | 330 | 0.65 | 0.06 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 81.00 | 0.06 | 0.10 | 0.10 | -0.04 | -28.58% | 22 | 282 | 0.66 | 0.04 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 82.00 | 0.04 | 0.07 | 0.06 | -0.05 | -45.46% | 7 | 139 | 0.65 | 0.03 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 83.00 | 0.02 | 0.06 | 0.06 | -0.01 | -14.29% | 4 | 179 | 0.66 | 0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 84.00 | 0.02 | 0.10 | 0.02 | -0.05 | -71.43% | 19 | 179 | 0.74 | 0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 85.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 18 | 229 | 0.67 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 86.00 | 0.01 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 78 | 0.76 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 87.00 | 0.00 | 0.34 | 0.19 | +0.07 | +58.34% | 3 | 110 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 88.00 | 0.00 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 55 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 89.00 | 0.00 | 0.57 | 0.01 | -0.02 | -66.67% | 1 | 32 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 321 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 91.00 | 0.00 | 0.30 | 0.01 | -0.11 | -91.67% | 4 | 16 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 92.00 | 0.00 | 0.55 | 0.46 | 0.00 | 0.00% | 0 | 23 | 1.68 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:00 PM EST |
| 93.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.73 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:00 PM EST |
| 94.00 | 0.01 | 0.60 | 0.23 | 0.00 | 0.00% | 0 | 9 | 1.39 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.17 | 0.01 | -0.03 | -75.00% | 3 | 52 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 100.00 | 0.01 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 38 | 1.43 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.54 | 0.02 | 0.00 | 0.00% | 0 | 7 | 2.30 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 25 | 2.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.74 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.20 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.61 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.27 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 51.00 | 0.00 | 1.27 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 52.00 | 0.00 | 0.26 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 53.00 | 0.00 | 1.27 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 54.00 | 0.00 | 1.27 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 13 | 1.59 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 0.46 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 57.00 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 58.00 | 0.01 | 0.27 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 59.00 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 125 | 20 | 0.88 | -0.01 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 60.00 | 0.01 | 0.08 | 0.08 | -0.02 | -20.00% | 13 | 175 | 0.82 | -0.02 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 61.00 | 0.01 | 0.16 | 0.17 | +0.12 | +240.00% | 20 | 26 | 0.81 | -0.03 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 62.00 | 0.04 | 0.15 | 0.22 | +0.02 | +10.00% | 20 | 38 | 0.80 | -0.05 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 63.00 | 0.11 | 0.26 | 0.11 | -0.09 | -45.00% | 10 | 17 | 0.85 | -0.06 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 64.00 | 0.14 | 0.19 | 0.30 | +0.02 | +7.15% | 1 | 9 | 0.75 | -0.08 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 65.00 | 0.21 | 0.26 | 0.23 | -0.13 | -36.12% | 5 | 92 | 0.74 | -0.11 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 66.00 | 0.29 | 0.37 | 0.46 | -0.08 | -14.82% | 20 | 29 | 0.72 | -0.14 | 0.04 | -0.16 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 67.00 | 0.42 | 0.50 | 0.54 | -0.11 | -16.93% | 7 | 303 | 0.70 | -0.18 | 0.04 | -0.18 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 68.00 | 0.51 | 0.83 | 0.54 | -0.36 | -40.00% | 62 | 113 | 0.67 | -0.22 | 0.05 | -0.20 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 69.00 | 0.78 | 0.92 | 1.01 | -0.10 | -9.01% | 1 | 61 | 0.67 | -0.28 | 0.06 | -0.22 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 70.00 | 1.00 | 1.20 | 1.17 | -0.14 | -10.69% | 16 | 122 | 0.64 | -0.34 | 0.07 | -0.23 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 71.00 | 1.42 | 1.57 | 1.51 | -0.36 | -19.26% | 9 | 238 | 0.64 | -0.41 | 0.08 | -0.24 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 72.00 | 1.91 | 2.08 | 1.86 | -0.36 | -16.22% | 373 | 51 | 0.64 | -0.49 | 0.08 | -0.24 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 73.00 | 2.29 | 2.59 | 2.65 | +0.06 | +2.32% | 30 | 169 | 0.60 | -0.57 | 0.08 | -0.23 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 74.00 | 2.76 | 3.20 | 3.40 | +0.15 | +4.62% | 5 | 110 | 0.57 | -0.65 | 0.08 | -0.22 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 75.00 | 3.65 | 3.90 | 3.85 | -0.32 | -7.68% | 2 | 113 | 0.58 | -0.73 | 0.07 | -0.20 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 76.00 | 4.35 | 5.10 | 4.20 | -0.61 | -12.69% | 13 | 64 | 0.69 | -0.79 | 0.06 | -0.18 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 77.00 | 5.05 | 5.75 | 6.03 | +0.68 | +12.71% | 26 | 49 | 0.70 | -0.84 | 0.05 | -0.15 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 78.00 | 6.00 | 7.00 | 6.55 | 0.00 | 0.00% | 0 | 240 | 0.74 | -0.88 | 0.04 | -0.13 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 79.00 | 6.60 | 8.25 | 7.30 | 0.00 | 0.00% | 0 | 167 | 0.81 | -0.92 | 0.03 | -0.10 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 80.00 | 7.65 | 8.35 | 8.13 | +0.93 | +12.92% | 1 | 35 | 0.94 | -0.94 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 81.00 | 8.65 | 9.40 | 9.58 | 0.00 | 0.00% | 0 | 9 | 1.09 | -0.96 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 82.00 | 9.35 | 11.10 | 10.35 | +2.15 | +26.22% | 1 | 37 | 0.95 | -0.97 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 83.00 | 10.40 | 11.30 | 5.04 | 0.00 | 0.00% | 0 | 3 | 1.12 | -0.98 | 0.01 | -0.03 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 84.00 | 11.35 | 12.30 | 8.98 | 0.00 | 0.00% | 0 | 2 | 1.19 | -0.99 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 85.00 | 12.30 | 13.30 | 10.87 | 0.00 | 0.00% | 0 | 13 | 1.25 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 86.00 | 13.35 | 14.30 | 9.99 | 0.00 | 0.00% | 0 | 1 | 1.31 | -1.00 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 4:00:00 PM EST |
| 87.00 | 14.30 | 15.25 | 13.60 | 0.00 | 0.00% | 0 | 2 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 88.00 | 15.40 | 16.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 89.00 | 16.35 | 17.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 90.00 | 17.35 | 18.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 91.00 | 18.30 | 19.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 92.00 | 19.30 | 20.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 93.00 | 20.30 | 21.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 94.00 | 21.30 | 22.30 | 22.02 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 95.00 | 22.35 | 23.30 | 20.19 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:00 PM EST |
| 100.00 | 27.20 | 28.50 | 23.35 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:00 PM EST |
| 105.00 | 32.05 | 33.50 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 110.00 | 36.95 | 38.50 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 115.00 | 42.10 | 43.60 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 120.00 | 47.00 | 48.60 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |