ALB option chain Albemarle Corporation
Cboe delayed options data · as of 09:33 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±3.3% (133.20–142.30) · ATM IV 55.5% · P/C open interest 1.48
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 60.95 | 64.75 | 5 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.1000 | 329.2% | 0.00 | 0.0000 | 0.000 | ||||
| 55.95 | 59.75 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 484.5% | 0.00 | 0.0000 | 0.000 | |||||
| 51.45 | 54.65 | 317.7% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.13 | 439.0% | 0.00 | 0.0000 | 0.000 | ||||
| 45.95 | 49.75 | 1 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 395.7% | 0.00 | 0.0000 | -0.000 | ||||
| 40.75 | 44.70 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 1.52 | 57 | 327.9% | 0.00 | 0.0000 | -0.000 | ||||
| 36.40 | 39.10 | 1 | 11 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0900 | 9 | -0.00 | 0.0000 | -0.000 | |||
| 35.45 | 38.10 | 1 | 11 | 1.00 | 0.0000 | 0.000 | 101 | 0 | 0.1400 | 12 | 186.9% | -0.00 | 0.0000 | -0.000 | ||
| 33.85 | 37.10 | 1 | 1.00 | 0.0000 | 0.000 | 102 | 0 | 2.13 | 127 | 299.5% | -0.00 | 0.0000 | -0.000 | |||
| 33.45 | 36.10 | 1.00 | 0.0001 | 0.000 | 103 | 0 | 2.13 | 3 | 291.9% | -0.00 | 0.0001 | -0.001 | ||||
| 32.45 | 35.10 | 1 | 1.00 | 0.0001 | 0.000 | 104 | 0 | 2.13 | 1 | 284.3% | -0.00 | 0.0001 | -0.001 | |||
| 31.45 | 34.05 | 22 | 1 | 1.00 | 0.0001 | 0.000 | 105 | 0 | 2.13 | 15 | 276.7% | -0.00 | 0.0001 | -0.001 | ||
| 30.45 | 33.00 | 22 | 1.00 | 0.0001 | 0.000 | 106 | 0 | 2.12 | 7 | 268.9% | -0.00 | 0.0001 | -0.001 | |||
| 29.30 | 32.70 | 1 | 169.6% | 1.00 | 0.0001 | 0.000 | 107 | 0 | 2.13 | 4 | 261.8% | -0.00 | 0.0001 | -0.001 | ||
| 27.95 | 31.10 | 4 | 1.00 | 0.0002 | 0.000 | 108 | 0 | 2.12 | 24 | 254.1% | -0.00 | 0.0002 | -0.001 | |||
| 27.45 | 29.70 | 12 | 1.00 | 0.0002 | 0.000 | 109 | 0 | 2.12 | 9 | 246.7% | -0.00 | 0.0002 | -0.002 | |||
| 26.45 | 29.00 | 16 | 2 | 1.00 | 0.0002 | 0.000 | 110 | 0 | 1.75 | 13 | 227.5% | -0.00 | 0.0002 | -0.002 | ||
| 24.90 | 27.85 | 8 | 1 | 1.00 | 0.0003 | 0.000 | 111 | 0 | 2.13 | 43 | 232.4% | -0.00 | 0.0003 | -0.002 | ||
| 23.95 | 27.10 | 2 | 1 | 1.00 | 0.0004 | 0.000 | 112 | 0 | 2.13 | 23 | 225.1% | -0.00 | 0.0004 | -0.003 | ||
| 23.30 | 26.00 | 30 | 34 | 1.00 | 0.0005 | -0.000 | 113 | 0 | 2.13 | 7 | 217.8% | -0.00 | 0.0005 | -0.003 | ||
| 21.95 | 24.85 | 30 | 3 | 1.00 | 0.0006 | -0.001 | 114 | 0 | 2.13 | 13 | 210.6% | -0.00 | 0.0006 | -0.004 | ||
| 21.60 | 23.85 | 6 | 39 | 1.00 | 0.0008 | -0.003 | 115 | 0 | 0.2500 | 267 | 127.4% | -0.00 | 0.0008 | -0.005 | ||
| 20.45 | 23.10 | 74 | 8 | 1.00 | 0.0010 | -0.004 | 116 | 0 | 0.7700 | 53 | 151.6% | -0.00 | 0.0010 | -0.006 | ||
| 19.45 | 22.10 | 70 | 3 | 1.00 | 0.0012 | -0.006 | 117 | 0 | 1.49 | 50 | 170.9% | -0.00 | 0.0012 | -0.008 | ||
| 17.95 | 20.60 | 8 | 36 | 1.00 | 0.0015 | -0.008 | 118 | 0 | 2.13 | 57 | 181.9% | -0.00 | 0.0015 | -0.010 | ||
| 17.05 | 19.60 | 10 | 6 | 0.99 | 0.0019 | -0.011 | 119 | 0 | 2.13 | 54 | 174.7% | -0.01 | 0.0019 | -0.013 | ||
| 16.60 | 18.75 | 10 | 22 | 0.99 | 0.0024 | -0.015 | 120 | 0 | 0.4000 | 356 | 110.9% | -0.01 | 0.0024 | -0.017 | ||
| 15.05 | 17.80 | 8 | 5 | 0.99 | 0.0031 | -0.020 | 121 | 0 | 2.13 | 68 | 46 | 160.4% | -0.01 | 0.0031 | -0.022 | |
| 14.00 | 16.85 | 6 | 0.99 | 0.0040 | -0.026 | 122 | 0 | 2.13 | 14 | 153.2% | -0.01 | 0.0040 | -0.028 | |||
| 13.55 | 15.85 | 4 | 0.99 | 0.0051 | -0.035 | 123 | 0 | 2.14 | 17 | 146.3% | -0.01 | 0.0051 | -0.036 | |||
| 12.60 | 14.95 | 41 | 0.98 | 0.0066 | -0.045 | 124 | 0 | 0.3900 | 19 | 249 | 88.7% | -0.02 | 0.0066 | -0.047 | ||
| 11.65 | 13.85 | 33 | 0.97 | 0.0084 | -0.060 | 125 | 0 | 0.9000 | 8 | 174 | 101.5% | -0.03 | 0.0084 | -0.061 | ||
| 10.65 | 12.80 | 15 | 0.97 | 0.0107 | -0.079 | 126 | 0 | 1.03 | 5 | 40 | 98.9% | -0.03 | 0.0107 | -0.080 | ||
| 9.65 | 12.10 | 21 | 0.96 | 0.0137 | -0.103 | 127 | 0.0800 | 0.1400 | 3 | 188 | 64.4% | -0.04 | 0.0137 | -0.105 | ||
| 8.60 | 11.10 | 12 | 0.94 | 0.0173 | -0.135 | 128 | 0 | 1.60 | 1 | 49 | 99.1% | -0.06 | 0.0173 | -0.136 | ||
| 7.75 | 10.00 | 16 | 0.93 | 0.0217 | -0.174 | 129 | 0 | 0.6800 | 2 | 15 | 70.6% | -0.07 | 0.0217 | -0.175 | ||
| 6.70 | 8.80 | 7 | 33 | 0.90 | 0.0268 | -0.222 | 130 | 0.0100 | 0.4200 | 9 | 366 | 57.2% | -0.10 | 0.0269 | -0.223 | |
| 5.80 | 7.85 | 40 | 0.88 | 0.0328 | -0.278 | 131 | 0 | 2.34 | 5 | 60 | 90.7% | -0.12 | 0.0328 | -0.279 | ||
| 4.95 | 6.85 | 20 | 25.6% | 0.84 | 0.0394 | -0.342 | 132 | 0.2100 | 2.21 | 9 | 142 | 84.1% | -0.16 | 0.0395 | -0.343 | |
| 4.55 | 6.20 | 2 | 12 | 51.6% | 0.80 | 0.0464 | -0.410 | 133 | 0.1600 | 2.52 | 37 | 79.9% | -0.20 | 0.0466 | -0.411 | |
| 3.35 | 5.80 | 12 | 51.4% | 0.76 | 0.0537 | -0.478 | 134 | 0.3800 | 1.05 | 50 | 52.4% | -0.24 | 0.0539 | -0.479 | ||
| 2.88 | 4.85 | 19 | 125 | 52.1% | 0.70 | 0.0606 | -0.541 | 135 | 0.6500 | 1.35 | 10 | 181 | 52.9% | -0.30 | 0.0609 | -0.543 |
| 2.41 | 4.35 | 16 | 56.9% | 0.64 | 0.0664 | -0.592 | 136 | 1.25 | 1.72 | 1 | 10 | 56.7% | -0.36 | 0.0670 | -0.595 | |
| 1.25 | 3.65 | 1 | 63 | 48.3% | 0.57 | 0.0706 | -0.624 | 137 | 1.26 | 2.44 | 20 | 41 | 55.5% | -0.43 | 0.0713 | -0.629 |
| 1.59 | 2.54 | 10 | 36 | 51.7% | 0.50 | 0.0724 | -0.633 | 138 | 1.27 | 3.70 | 22 | 59.2% | -0.50 | 0.0732 | -0.639 | |
| 1.36 | 2.40 | 48 | 47 | 58.2% | 0.43 | 0.0715 | -0.615 | 139 | 1.95 | 4.15 | 22 | 59.6% | -0.57 | 0.0723 | -0.624 | |
| 0.2000 | 1.60 | 160 | 302 | 42.6% | 0.36 | 0.0681 | -0.573 | 140 | 2.85 | 4.40 | 22 | 58.6% | -0.64 | 0.0689 | -0.583 | |
| 0.1700 | 1.13 | 36 | 43.3% | 0.30 | 0.0628 | -0.513 | 141 | 3.40 | 5.45 | 12 | 62.0% | -0.71 | 0.0635 | -0.523 | ||
| 0.4300 | 0.8000 | 141 | 110 | 49.2% | 0.24 | 0.0561 | -0.442 | 142 | 4.25 | 6.15 | 10 | 63.5% | -0.77 | 0.0567 | -0.450 | |
| 0.0300 | 0.8000 | 32 | 87 | 48.5% | 0.19 | 0.0488 | -0.365 | 143 | 4.95 | 7.00 | 16 | 63.7% | -0.82 | 0.0492 | -0.370 | |
| 0 | 2.33 | 11 | 32 | 80.7% | 0.15 | 0.0412 | -0.290 | 144 | 5.85 | 7.90 | 7 | 67.0% | -0.86 | 0.0415 | -0.290 | |
| 0.2000 | 0.7400 | 2 | 70 | 62.6% | 0.11 | 0.0339 | -0.221 | 145 | 6.60 | 8.55 | 21 | 61.1% | -0.90 | 0.0340 | -0.216 | |
| 0 | 0.4500 | 3 | 33 | 55.7% | 0.08 | 0.0269 | -0.160 | 146 | 7.20 | 9.50 | 2 | 54.0% | -0.93 | 0.0270 | -0.152 | |
| 0 | 2.22 | 6 | 98.8% | 0.06 | 0.0207 | -0.111 | 147 | 8.40 | 10.75 | 72.1% | -0.95 | 0.0207 | -0.102 | |||
| 0 | 0.9000 | 39 | 78.2% | 0.04 | 0.0153 | -0.073 | 148 | 9.35 | 11.45 | 8 | 67.1% | -0.97 | 0.0152 | -0.066 | ||
| 0 | 0.6000 | 9 | 75.0% | 0.03 | 0.0109 | -0.046 | 149 | 10.65 | 12.60 | 8 | 85.2% | -0.98 | 0.0104 | -0.043 | ||
| 0.0300 | 0.0700 | 14 | 263 | 56.4% | 0.02 | 0.0075 | -0.028 | 150 | 11.35 | 13.55 | 1 | 5 | 80.0% | -0.99 | 0.0066 | -0.029 |
| 0 | 1.04 | 4 | 113 | 104.7% | 0.00 | 0.0025 | -0.007 | 152.5 | 13.85 | 16.05 | 91.6% | -1.00 | 0.0013 | -0.019 | ||
| 0 | 0.3900 | 2 | 87 | 93.7% | 0.00 | 0.0008 | -0.002 | 155 | 16.35 | 18.60 | 104.5% | -1.00 | 0.0002 | -0.018 | ||
| 0 | 0.0500 | 73 | 75.8% | 0.00 | 0.0004 | -0.001 | 157.5 | 18.55 | 21.70 | 125.9% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 0.0500 | 14 | 83.5% | 0.00 | 0.0002 | -0.001 | 160 | 21.25 | 23.60 | 121.2% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 2.13 | 1 | 180.2% | 0.00 | 0.0001 | -0.000 | 162.5 | 23.45 | 26.10 | 111.9% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 0.9100 | 21 | 155.8% | 0.00 | 0.0001 | -0.000 | 165 | 25.75 | 29.15 | 143.0% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 2.13 | 202.9% | 0.00 | 0.0000 | -0.000 | 167.5 | 28.25 | 31.60 | 149.8% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 2.13 | 3 | 213.7% | 0.00 | 0.0000 | -0.000 | 170 | 30.95 | 34.15 | 171.2% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 2.13 | 224.3% | 0.00 | 0.0000 | -0.000 | 172.5 | 32.80 | 36.10 | -1.00 | 0.0000 | -0.018 | |||||
| 0 | 1.17 | 1 | 204.2% | 0.00 | 0.0000 | 0.000 | 175 | 35.95 | 38.60 | 152.5% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 2.13 | 244.6% | 0.00 | 0.0000 | 0.000 | 177.5 | 38.25 | 41.65 | 187.5% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 2.13 | 1 | 254.3% | 0.00 | 0.0000 | 0.000 | 180 | 40.75 | 44.20 | 198.8% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 2.13 | 263.8% | 0.00 | 0.0000 | 0.000 | 182.5 | 43.45 | 45.85 | -1.00 | 0.0000 | -0.018 | |||||
| 0 | 2.13 | 1 | 273.1% | 0.00 | 0.0000 | 0.000 | 185 | 45.30 | 48.60 | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 2.13 | 282.2% | 0.00 | 0.0000 | 0.000 | 187.5 | 48.35 | 51.10 | 171.2% | -1.00 | 0.0000 | -0.018 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs