Options Chain for ALBEMARLE CORP COM (ALB) - $130.78 as of 5/6/2024 8:55:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 54.00 | 57.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 80.00 | 49.05 | 52.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 85.00 | 44.20 | 47.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:52 PM EST | |||
| 90.00 | 39.15 | 42.70 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 5/6/2024 3:59:52 PM EST | |||
| 95.00 | 34.20 | 38.10 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.03 | 5/6/2024 3:59:52 PM EST | |||
| 99.00 | 30.35 | 34.20 | % | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.04 | 5/6/2024 3:59:52 PM EST | |||
| 100.00 | 29.35 | 32.90 | % | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.04 | 5/6/2024 3:59:52 PM EST | |||
| 101.00 | 28.40 | 32.30 | % | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.04 | 5/6/2024 3:59:52 PM EST | |||
| 102.00 | 27.45 | 31.00 | % | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.04 | 5/6/2024 3:59:52 PM EST | |||
| 103.00 | 26.55 | 30.25 | % | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.05 | 5/6/2024 3:59:52 PM EST | |||
| 104.00 | 25.50 | 29.45 | % | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.05 | 5/6/2024 3:59:52 PM EST | |||
| 105.00 | 25.10 | 28.15 | % | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.05 | 5/6/2024 3:59:52 PM EST | |||
| 106.00 | 23.70 | 27.15 | % | 0 | 0 | 0.70 | 0.93 | 0.01 | -0.06 | 5/6/2024 3:59:52 PM EST | |||
| 107.00 | 23.20 | 26.30 | % | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.06 | 5/6/2024 3:59:52 PM EST | |||
| 108.00 | 21.80 | 25.80 | % | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.06 | 5/6/2024 3:59:52 PM EST | |||
| 109.00 | 21.15 | 24.40 | % | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.07 | 5/6/2024 3:59:52 PM EST | |||
| 110.00 | 20.00 | 23.45 | 17.59 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.90 | 0.01 | -0.07 | 4/29/2024 | 5/6/2024 3:59:52 PM EST |
| 111.00 | 20.50 | 22.80 | % | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.07 | 5/6/2024 3:59:52 PM EST | |||
| 112.00 | 19.70 | 20.75 | % | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.07 | 5/6/2024 3:59:52 PM EST | |||
| 113.00 | 19.10 | 20.30 | % | 0 | 0 | 0.49 | 0.87 | 0.01 | -0.08 | 5/6/2024 3:59:52 PM EST | |||
| 114.00 | 18.25 | 19.25 | % | 0 | 0 | 0.48 | 0.86 | 0.01 | -0.08 | 5/6/2024 3:59:52 PM EST | |||
| 115.00 | 17.40 | 18.60 | 15.68 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.84 | 0.01 | -0.09 | 5/3/2024 | 5/6/2024 3:59:52 PM EST |
| 116.00 | 16.60 | 17.80 | 13.87 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.83 | 0.01 | -0.09 | 5/2/2024 | 5/6/2024 3:59:52 PM EST |
| 117.00 | 15.25 | 17.10 | 10.75 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.81 | 0.01 | -0.09 | 4/30/2024 | 5/6/2024 3:59:52 PM EST |
| 118.00 | 14.15 | 17.30 | 8.25 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.80 | 0.02 | -0.10 | 5/1/2024 | 5/6/2024 3:59:52 PM EST |
| 119.00 | 13.80 | 16.05 | 8.08 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.78 | 0.02 | -0.10 | 5/1/2024 | 5/6/2024 3:59:52 PM EST |
| 120.00 | 12.70 | 15.45 | 11.50 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.76 | 0.02 | -0.10 | 5/2/2024 | 5/6/2024 3:59:52 PM EST |
| 121.00 | 12.40 | 14.75 | 10.00 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.74 | 0.02 | -0.11 | 5/2/2024 | 5/6/2024 3:59:52 PM EST |
| 122.00 | 12.10 | 13.85 | 11.40 | 0.00 | 0.00% | 0 | 17 | 0.50 | 0.73 | 0.02 | -0.11 | 5/3/2024 | 5/6/2024 3:59:52 PM EST |
| 123.00 | 11.35 | 13.25 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.71 | 0.02 | -0.11 | 5/2/2024 | 5/6/2024 3:59:52 PM EST |
| 124.00 | 10.85 | 12.35 | 11.25 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.69 | 0.02 | -0.11 | 5/3/2024 | 5/6/2024 3:59:52 PM EST |
| 125.00 | 9.60 | 11.55 | 10.01 | +0.46 | +4.82% | 1 | 12 | 0.42 | 0.67 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 126.00 | 9.50 | 11.05 | 8.64 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.64 | 0.02 | -0.12 | 5/3/2024 | 5/6/2024 3:59:52 PM EST |
| 127.00 | 8.40 | 10.35 | 8.90 | % | 1 | 0 | 0.46 | 0.62 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:52 PM EST | |
| 128.00 | 8.30 | 9.20 | 7.53 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.60 | 0.02 | -0.12 | 5/3/2024 | 5/6/2024 3:59:52 PM EST |
| 129.00 | 7.65 | 8.40 | 7.20 | +0.20 | +2.86% | 2 | 1 | 0.45 | 0.58 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 130.00 | 7.35 | 8.10 | 7.25 | -0.40 | -5.23% | 9 | 19 | 0.44 | 0.56 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 131.00 | 6.75 | 7.35 | 6.46 | -0.54 | -7.72% | 2 | 8 | 0.44 | 0.54 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 132.00 | 6.20 | 8.30 | 6.20 | +0.41 | +7.09% | 7 | 3 | 0.44 | 0.51 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 135.00 | 4.55 | 6.45 | 5.00 | -0.60 | -10.72% | 3 | 34 | 0.46 | 0.45 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 140.00 | 2.70 | 3.80 | 3.50 | +0.60 | +20.69% | 19 | 59 | 0.41 | 0.34 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 145.00 | 2.09 | 2.30 | 2.10 | +0.07 | +3.45% | 14 | 23 | 0.43 | 0.25 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 150.00 | 1.12 | 2.35 | 1.07 | -0.03 | -2.73% | 11 | 18 | 0.47 | 0.17 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 155.00 | 0.21 | 1.74 | 0.77 | +0.14 | +22.23% | 2 | 5 | 0.45 | 0.11 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 160.00 | 0.39 | 1.15 | 0.44 | -0.16 | -26.67% | 2 | 9 | 0.48 | 0.07 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 165.00 | 0.21 | 0.53 | 0.18 | -0.17 | -48.58% | 1 | 1 | 0.45 | 0.04 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 170.00 | 0.05 | 0.50 | % | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.02 | 5/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.49 | 0.26 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 0.56 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.19 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.01 | 0.00 | -0.02 | 5/1/2024 | 5/6/2024 3:59:52 PM EST |
| 95.00 | 0.04 | 0.75 | 1.11 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.02 | 0.00 | -0.03 | 5/1/2024 | 5/6/2024 3:59:52 PM EST |
| 99.00 | 0.20 | 0.40 | 0.23 | -0.12 | -34.29% | 5 | 43 | 0.54 | -0.03 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 100.00 | 0.19 | 1.37 | 0.30 | -1.35 | -81.82% | 1 | 16 | 0.62 | -0.03 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 101.00 | 0.11 | 0.48 | % | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.04 | 5/6/2024 3:59:52 PM EST | |||
| 102.00 | 0.19 | 0.65 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.04 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 3:59:52 PM EST |
| 103.00 | 0.27 | 0.83 | % | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.05 | 5/6/2024 3:59:52 PM EST | |||
| 104.00 | 0.08 | 1.44 | 3.19 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.05 | 0.01 | -0.05 | 4/26/2024 | 5/6/2024 3:59:52 PM EST |
| 105.00 | 0.34 | 0.71 | 0.54 | -0.61 | -53.05% | 1 | 13 | 0.50 | -0.06 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 106.00 | 0.45 | 1.73 | 0.57 | -1.93 | -77.20% | 2 | 2 | 0.60 | -0.07 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 107.00 | 0.39 | 1.13 | 1.50 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.07 | 0.01 | -0.06 | 5/2/2024 | 5/6/2024 3:59:52 PM EST |
| 108.00 | 0.24 | 2.12 | 0.97 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.08 | 0.01 | -0.06 | 5/3/2024 | 5/6/2024 3:59:52 PM EST |
| 109.00 | 0.65 | 1.22 | 0.76 | -0.86 | -53.09% | 1 | 5 | 0.51 | -0.09 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 110.00 | 0.75 | 1.19 | % | 0 | 0 | 0.50 | -0.10 | 0.01 | -0.07 | 5/6/2024 3:59:52 PM EST | |||
| 111.00 | 0.85 | 1.12 | 1.00 | -0.99 | -49.75% | 100 | 10 | 0.48 | -0.11 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 112.00 | 0.97 | 1.25 | 1.18 | -0.36 | -23.38% | 4 | 55 | 0.48 | -0.12 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 113.00 | 1.10 | 2.01 | 1.67 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.13 | 0.01 | -0.08 | 5/3/2024 | 5/6/2024 3:59:52 PM EST |
| 114.00 | 1.05 | 1.53 | 2.66 | 0.00 | 0.00% | 0 | 26 | 0.47 | -0.14 | 0.01 | -0.08 | 5/2/2024 | 5/6/2024 3:59:52 PM EST |
| 115.00 | 1.37 | 2.97 | 1.71 | -0.39 | -18.58% | 1 | 26 | 0.54 | -0.16 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 116.00 | 0.98 | 1.89 | 2.27 | 0.00 | 0.00% | 0 | 57 | 0.44 | -0.17 | 0.01 | -0.09 | 5/3/2024 | 5/6/2024 3:59:52 PM EST |
| 117.00 | 1.75 | 2.91 | 6.50 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.19 | 0.01 | -0.09 | 4/30/2024 | 5/6/2024 3:59:52 PM EST |
| 118.00 | 1.54 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.20 | 0.02 | -0.10 | 5/3/2024 | 5/6/2024 3:59:52 PM EST |
| 119.00 | 2.05 | 3.05 | 2.49 | -2.71 | -52.12% | 1 | 1 | 0.48 | -0.22 | 0.02 | -0.10 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 120.00 | 2.45 | 3.20 | 2.72 | -0.84 | -23.60% | 8 | 54 | 0.49 | -0.24 | 0.02 | -0.10 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 121.00 | 2.59 | 3.15 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.26 | 0.02 | -0.11 | 5/3/2024 | 5/6/2024 3:59:52 PM EST |
| 122.00 | 3.00 | 3.85 | 3.05 | -3.04 | -49.92% | 4 | 3 | 0.48 | -0.27 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 123.00 | 2.40 | 3.70 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.29 | 0.02 | -0.11 | 5/3/2024 | 5/6/2024 3:59:52 PM EST |
| 124.00 | 2.96 | 4.10 | 4.44 | 0.00 | 0.00% | 0 | 24 | 0.43 | -0.31 | 0.02 | -0.11 | 5/3/2024 | 5/6/2024 3:59:52 PM EST |
| 125.00 | 3.60 | 4.70 | 4.55 | -2.57 | -36.10% | 2 | 2 | 0.47 | -0.33 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 126.00 | 3.25 | 4.80 | 5.30 | -0.30 | -5.36% | 5 | 3 | 0.41 | -0.36 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 127.00 | 4.70 | 6.10 | 5.02 | -1.13 | -18.38% | 2 | 1 | 0.49 | -0.38 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 128.00 | 5.15 | 5.95 | 5.56 | % | 2 | 0 | 0.47 | -0.40 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:52 PM EST | |
| 129.00 | 4.45 | 7.00 | 6.57 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.42 | 0.02 | -0.12 | 5/3/2024 | 5/6/2024 3:59:52 PM EST |
| 130.00 | 6.10 | 7.70 | 6.54 | -1.37 | -17.32% | 3 | 2 | 0.50 | -0.44 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 131.00 | 6.55 | 7.25 | % | 0 | 0 | 0.48 | -0.46 | 0.02 | -0.12 | 5/6/2024 3:59:52 PM EST | |||
| 132.00 | 7.00 | 8.80 | % | 0 | 0 | 0.45 | -0.49 | 0.02 | -0.12 | 5/6/2024 3:59:52 PM EST | |||
| 135.00 | 7.80 | 9.50 | 9.44 | % | 1 | 0 | 0.46 | -0.55 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:52 PM EST | |
| 140.00 | 11.40 | 12.85 | % | 0 | 0 | 0.43 | -0.66 | 0.02 | -0.11 | 5/6/2024 3:59:52 PM EST | |||
| 145.00 | 14.90 | 17.85 | % | 0 | 0 | 0.47 | -0.75 | 0.02 | -0.09 | 5/6/2024 3:59:52 PM EST | |||
| 150.00 | 19.10 | 20.75 | % | 0 | 0 | 0.45 | -0.83 | 0.01 | -0.07 | 5/6/2024 3:59:52 PM EST | |||
| 155.00 | 23.25 | 26.55 | % | 0 | 0 | 0.65 | -0.89 | 0.01 | -0.05 | 5/6/2024 3:59:52 PM EST | |||
| 160.00 | 27.95 | 31.50 | % | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.04 | 5/6/2024 3:59:52 PM EST | |||
| 165.00 | 32.60 | 36.40 | % | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.02 | 5/6/2024 3:59:52 PM EST | |||
| 170.00 | 37.45 | 41.35 | % | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 5/6/2024 3:59:52 PM EST |