ALB cadeia de opções Albemarle Corporation

Expiração Cboe delayed options data · em 12:33 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±9.1% (124.75–149.75) · IV ATM 45.4% · P/C open interest 1.62

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
60.95	64.90			116.1%	1.00	0.0004	-0.003	75	0	2.00			155.5%	-0.01	0.0005	-0.014
55.75	59.85				0.99	0.0006	-0.005	80	0	2.13			143.3%	-0.01	0.0007	-0.016
51.05	54.75			89.9%	0.99	0.0008	-0.008	85	0	2.13			129.8%	-0.01	0.0010	-0.018
46.05	49.75			79.6%	0.99	0.0011	-0.012	90	0	2.13			117.0%	-0.01	0.0013	-0.020
41.05	44.75			69.9%	0.99	0.0016	-0.016	95	0	2.13		10	104.8%	-0.02	0.0018	-0.023
36.05	39.75			60.7%	0.98	0.0023	-0.021	100	0.0200	0.3000		9	63.9%	-0.02	0.0024	-0.027
31.05	34.80			54.5%	0.97	0.0034	-0.028	105	0	2.21		1	82.5%	-0.03	0.0035	-0.032
29.10	32.80			52.9%	0.97	0.0040	-0.031	107	0	2.25			78.4%	-0.04	0.0041	-0.035
28.10	31.25				0.97	0.0043	-0.033	108	0	2.27			76.4%	-0.04	0.0044	-0.037
27.15	30.55				0.96	0.0047	-0.035	109	0	1.95			71.2%	-0.04	0.0048	-0.038
26.15	29.35				0.96	0.0051	-0.037	110	0	2.33		29	72.5%	-0.05	0.0052	-0.040
25.40	28.35			38.4%	0.96	0.0056	-0.039	111	0	2.37		5	70.6%	-0.05	0.0056	-0.042
24.60	27.40			47.0%	0.95	0.0061	-0.042	112	0	2.41		3	68.7%	-0.06	0.0061	-0.044
23.55	26.45			45.3%	0.95	0.0067	-0.045	113	0.0300	1.72		22	60.8%	-0.06	0.0066	-0.047
22.30	25.50			37.1%	0.94	0.0073	-0.048	114	0	2.52		11	65.2%	-0.07	0.0072	-0.049
21.35	24.50			37.8%	0.93	0.0080	-0.051	115	0.2300	1.67	30	75	58.0%	-0.07	0.0078	-0.052
20.45	23.40			36.1%	0.93	0.0087	-0.055	116	0.3200	0.9500		7	50.2%	-0.08	0.0085	-0.056
19.95	22.75			48.2%	0.92	0.0095	-0.059	117	0.1800	1.50		4	52.0%	-0.09	0.0093	-0.059
19.15	21.70			47.8%	0.91	0.0103	-0.063	118	0.5300	1.37		7	51.7%	-0.10	0.0101	-0.063
18.10	20.85			46.7%	0.90	0.0112	-0.067	119	0.4900	1.53		3	50.6%	-0.11	0.0109	-0.067
16.85	19.70	2	1	40.8%	0.89	0.0121	-0.072	120	0.5700	1.83	3	48	51.2%	-0.12	0.0118	-0.072
16.00	18.90	1	2	42.2%	0.87	0.0131	-0.077	121	0.8500	1.85		2	51.0%	-0.13	0.0128	-0.077
15.15	18.15		4	43.4%	0.86	0.0141	-0.082	122	0.2700	1.55		13	42.8%	-0.15	0.0138	-0.082
14.30	17.25		5	43.0%	0.84	0.0150	-0.087	123	1.05	1.87		3	47.9%	-0.16	0.0148	-0.087
14.00	17.10			50.1%	0.83	0.0160	-0.093	124	1.25	2.06	3	7	47.9%	-0.18	0.0157	-0.092
13.30	15.45		1	45.8%	0.81	0.0170	-0.098	125	0.9300	2.86		36	48.1%	-0.19	0.0167	-0.098
12.45	14.90		2	46.6%	0.79	0.0179	-0.103	126	1.66	2.28	1	8	46.4%	-0.21	0.0177	-0.103
11.70	14.15			46.6%	0.77	0.0188	-0.108	127	1.09	2.59		8	42.7%	-0.23	0.0186	-0.108
11.05	13.25		3	46.1%	0.75	0.0197	-0.113	128	2.09	2.82			46.0%	-0.25	0.0196	-0.113
10.35	12.70		5	46.8%	0.73	0.0205	-0.118	129	1.75	3.95		26	46.9%	-0.27	0.0204	-0.118
9.65	11.65		22	45.1%	0.71	0.0213	-0.122	130	2.18	4.55		47	48.5%	-0.29	0.0212	-0.123
9.20	10.80		4	45.2%	0.69	0.0220	-0.126	131	2.53	4.75		3	47.9%	-0.32	0.0219	-0.127
8.90	10.85		12	49.3%	0.66	0.0226	-0.130	132	3.05	4.60		6	46.4%	-0.34	0.0226	-0.130
7.70	10.15		16	46.6%	0.64	0.0232	-0.133	133	3.05	5.70		7	47.6%	-0.36	0.0232	-0.134
7.40	8.90	1	7	45.1%	0.61	0.0236	-0.135	134	4.35	5.05		27	46.9%	-0.39	0.0237	-0.136
6.50	8.30		26	43.6%	0.59	0.0240	-0.137	135	3.95	5.50	2	27	43.8%	-0.41	0.0241	-0.138
6.40	8.10		32	46.5%	0.57	0.0243	-0.139	136	5.25	6.90		11	50.3%	-0.44	0.0244	-0.140
5.95	7.40		7	46.0%	0.54	0.0245	-0.140	137	4.80	6.85		11	44.8%	-0.46	0.0247	-0.141
5.95	6.70	4	7	46.9%	0.52	0.0247	-0.141	138	5.80	7.25	5	10	46.1%	-0.49	0.0248	-0.141
4.65	7.20			47.3%	0.49	0.0247	-0.141	139	6.75	8.50		10	50.2%	-0.51	0.0249	-0.141
4.65	6.10		28	46.5%	0.47	0.0246	-0.140	140	7.00	8.55		30	47.1%	-0.53	0.0248	-0.141
3.65	5.45		1	43.4%	0.44	0.0245	-0.139	141	7.70	9.65		5	49.4%	-0.56	0.0247	-0.140
3.65	5.00		4	44.6%	0.42	0.0242	-0.137	142	8.15	9.85		5	47.3%	-0.58	0.0244	-0.138
3.55	4.90		3	46.5%	0.40	0.0239	-0.135	143	9.10	10.20		1	47.4%	-0.61	0.0241	-0.136
2.79	5.00		2	46.6%	0.37	0.0235	-0.133	144	9.65	11.50			49.4%	-0.63	0.0237	-0.134
2.71	4.85		53	48.2%	0.35	0.0230	-0.130	145	10.20	11.90		2	47.8%	-0.65	0.0232	-0.131
1.86	4.60		2	46.2%	0.33	0.0225	-0.127	146	10.95	12.25			46.6%	-0.67	0.0227	-0.127
1.60	4.30		1	46.2%	0.31	0.0218	-0.124	147	11.15	13.60			47.1%	-0.69	0.0221	-0.124
1.45	4.05			46.7%	0.29	0.0212	-0.120	148	11.85	14.35			46.9%	-0.71	0.0214	-0.120
0	0				0.00	0.0000	0.000	149	0	0				0.00	0.0000	0.000
1.38	3.35		17	47.4%	0.25	0.0197	-0.112	150	13.65	15.85			48.0%	-0.75	0.0199	-0.112
1.05	1.90		22	47.5%	0.18	0.0158	-0.092	155	17.50	19.90			46.2%	-0.83	0.0159	-0.091
0.2100	2.69		11	55.1%	0.13	0.0122	-0.075	160	22.25	24.35			48.6%	-0.88	0.0122	-0.073
0	2.44		1	59.4%	0.09	0.0093	-0.063	165	26.40	29.25		3	46.4%	-0.91	0.0093	-0.060
0	2.30		1	65.0%	0.07	0.0073	-0.055	170	31.40	34.45			54.7%	-0.93	0.0072	-0.051
0	2.22		2	70.6%	0.06	0.0059	-0.050	175	36.40	39.00			54.2%	-0.94	0.0058	-0.045
0	1.10		31	65.4%	0.05	0.0049	-0.047	180	41.15	44.30			60.2%	-0.95	0.0048	-0.041
0	2.15			81.5%	0.05	0.0042	-0.045	185	46.35	48.90			61.4%	-0.96	0.0041	-0.039

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Sep 25, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

ALB cadeia de opções Albemarle Corporation

Sorriso de volatilidade — Sep 25, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia