ALB option chain Albemarle Corporation
Cboe delayed options data · के अनुसार 03:33 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±4.6% (90.33–98.95) · ATM IV 54.1% · P/C ओपन इंटरेस्ट 0.91
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 19.00 | 21.75 | 169.9% | 0.99 | 0.0028 | -0.021 | 75 | 0 | 1.60 | 178.5% | -0.01 | 0.0028 | -0.024 | ||||
| 13.80 | 16.05 | 100.7% | 0.98 | 0.0061 | -0.035 | 80 | 0 | 0.1400 | 5 | 82.2% | -0.02 | 0.0061 | -0.037 | |||
| 10.85 | 13.10 | 86.6% | 0.97 | 0.0105 | -0.050 | 83 | 0 | 2.15 | 130.4% | -0.03 | 0.0105 | -0.051 | ||||
| 10.20 | 12.10 | 91.7% | 0.96 | 0.0128 | -0.057 | 84 | 0 | 0.7500 | 1 | 88.1% | -0.04 | 0.0129 | -0.058 | |||
| 9.30 | 10.60 | 1 | 3 | 72.3% | 0.95 | 0.0158 | -0.066 | 85 | 0.0500 | 0.1500 | 25 | 84 | 60.3% | -0.05 | 0.0159 | -0.067 |
| 8.30 | 10.15 | 1 | 1 | 82.0% | 0.94 | 0.0198 | -0.077 | 86 | 0.0200 | 0.1800 | 5 | 54.9% | -0.06 | 0.0198 | -0.078 | |
| 7.35 | 9.10 | 1 | 75.0% | 0.92 | 0.0249 | -0.091 | 87 | 0.0500 | 0.2500 | 103 | 3 | 54.0% | -0.08 | 0.0249 | -0.092 | |
| 6.50 | 8.05 | 3 | 70.1% | 0.90 | 0.0315 | -0.111 | 88 | 0.1300 | 0.3200 | 10 | 19 | 53.4% | -0.10 | 0.0315 | -0.112 | |
| 5.60 | 6.95 | 62.7% | 0.87 | 0.0395 | -0.139 | 89 | 0.2700 | 0.4500 | 11 | 54.2% | -0.13 | 0.0396 | -0.140 | |||
| 5.00 | 6.20 | 3 | 28 | 66.9% | 0.82 | 0.0483 | -0.173 | 90 | 0.4300 | 0.6900 | 43 | 90 | 55.4% | -0.18 | 0.0484 | -0.174 |
| 4.15 | 5.65 | 67.8% | 0.77 | 0.0566 | -0.210 | 91 | 0.6500 | 0.8200 | 13 | 48 | 53.8% | -0.23 | 0.0568 | -0.211 | ||
| 3.20 | 4.05 | 9 | 50.5% | 0.70 | 0.0636 | -0.244 | 92 | 0.9400 | 1.10 | 14 | 157 | 53.8% | -0.30 | 0.0640 | -0.245 | |
| 2.80 | 3.45 | 2 | 54.9% | 0.64 | 0.0689 | -0.270 | 93 | 1.25 | 1.64 | 63 | 102 | 55.9% | -0.37 | 0.0693 | -0.271 | |
| 2.25 | 2.85 | 2 | 2 | 54.9% | 0.56 | 0.0721 | -0.285 | 94 | 1.54 | 2.07 | 51 | 31 | 54.2% | -0.44 | 0.0725 | -0.287 |
| 1.74 | 2.33 | 28 | 6 | 54.7% | 0.49 | 0.0730 | -0.289 | 95 | 1.99 | 2.56 | 27 | 106 | 53.5% | -0.51 | 0.0735 | -0.291 |
| 1.31 | 1.82 | 118 | 24 | 53.7% | 0.42 | 0.0716 | -0.282 | 96 | 2.68 | 3.15 | 11 | 23 | 55.3% | -0.58 | 0.0721 | -0.284 |
| 0.9500 | 1.45 | 54 | 92 | 53.6% | 0.35 | 0.0681 | -0.264 | 97 | 2.94 | 3.75 | 82 | 49.6% | -0.65 | 0.0686 | -0.266 | |
| 0.8300 | 1.00 | 49 | 165 | 53.8% | 0.29 | 0.0627 | -0.238 | 98 | 3.80 | 4.60 | 1 | 15 | 53.6% | -0.72 | 0.0632 | -0.239 |
| 0.4600 | 0.9500 | 20 | 56 | 54.7% | 0.23 | 0.0560 | -0.207 | 99 | 4.25 | 5.60 | 1 | 50 | 52.1% | -0.78 | 0.0564 | -0.208 |
| 0.2800 | 0.6200 | 138 | 93 | 52.1% | 0.18 | 0.0484 | -0.173 | 100 | 5.00 | 6.20 | 3 | 148 | 45.4% | -0.83 | 0.0487 | -0.173 |
| 0.2700 | 0.4600 | 66 | 27 | 54.4% | 0.14 | 0.0406 | -0.141 | 101 | 6.10 | 6.95 | 4 | 5 | 46.8% | -0.87 | 0.0408 | -0.141 |
| 0.1500 | 0.3900 | 45 | 62 | 55.1% | 0.10 | 0.0331 | -0.112 | 102 | 6.25 | 8.35 | 4 | -0.90 | 0.0333 | -0.112 | ||
| 0.0800 | 0.2800 | 11 | 155 | 54.6% | 0.08 | 0.0265 | -0.088 | 103 | 7.15 | 9.10 | 10 | -0.93 | 0.0267 | -0.087 | ||
| 0.0500 | 0.2000 | 23 | 52 | 54.8% | 0.06 | 0.0211 | -0.069 | 104 | 8.95 | 10.05 | 2 | 45 | 59.9% | -0.95 | 0.0214 | -0.069 |
| 0.0500 | 0.1200 | 26 | 105 | 55.1% | 0.04 | 0.0167 | -0.055 | 105 | 9.65 | 10.85 | 34 | 109 | -0.96 | 0.0171 | -0.054 | |
| 0 | 0.1500 | 21 | 21 | 57.9% | 0.03 | 0.0133 | -0.044 | 106 | 10.05 | 12.20 | 105 | -0.97 | 0.0138 | -0.043 | ||
| 0 | 0.1200 | 4 | 83 | 59.5% | 0.03 | 0.0107 | -0.036 | 107 | 11.00 | 12.85 | 8 | -0.98 | 0.0111 | -0.035 | ||
| 0 | 0.0800 | 3 | 12 | 59.5% | 0.02 | 0.0087 | -0.030 | 108 | 12.10 | 13.85 | 51 | -0.98 | 0.0090 | -0.029 | ||
| 0 | 0.2000 | 16 | 72.9% | 0.02 | 0.0071 | -0.026 | 109 | 13.05 | 14.75 | 4 | 39 | -0.99 | 0.0072 | -0.025 | ||
| 0 | 0.1400 | 4 | 51 | 72.3% | 0.02 | 0.0059 | -0.022 | 110 | 14.10 | 15.60 | 4 | 88 | -0.99 | 0.0059 | -0.022 | |
| 0 | 0.1000 | 10 | 72.1% | 0.01 | 0.0050 | -0.019 | 111 | 14.30 | 17.20 | 7 | -0.99 | 0.0048 | -0.020 | |||
| 0 | 0.2200 | 22 | 85.5% | 0.01 | 0.0042 | -0.017 | 112 | 15.30 | 18.90 | 12 | -0.99 | 0.0038 | -0.018 | |||
| 0 | 0.1000 | 9 | 78.9% | 0.01 | 0.0037 | -0.015 | 113 | 16.30 | 18.90 | 5 | -1.00 | 0.0031 | -0.017 | |||
| 0 | 0.7500 | 13 | 117.7% | 0.01 | 0.0032 | -0.014 | 114 | 17.35 | 20.35 | 6 | -1.00 | 0.0026 | -0.016 | |||
| 0 | 0.3200 | 62 | 102.8% | 0.01 | 0.0028 | -0.013 | 115 | 18.35 | 21.35 | 2 | -1.00 | 0.0022 | -0.015 | |||
| 0 | 0.2700 | 3 | 31 | 103.4% | 0.01 | 0.0024 | -0.012 | 116 | 20.00 | 22.40 | 2 | -1.00 | 0.0018 | -0.015 | ||
| 0 | 0.3200 | 5 | 110.1% | 0.01 | 0.0022 | -0.011 | 117 | 21.00 | 23.00 | 2 | 4 | -1.00 | 0.0015 | -0.015 | ||
| 0 | 0.9500 | 18 | 141.2% | 0.01 | 0.0019 | -0.010 | 118 | 22.00 | 23.90 | -1.00 | 0.0012 | -0.014 | ||||
| 0 | 0.2500 | 8 | 89.9% | 0.01 | 0.0017 | -0.009 | 119 | 22.30 | 25.00 | 4 | -1.00 | 0.0011 | -0.014 | |||
| 0 | 0.2500 | 80 | 115.8% | 0.00 | 0.0016 | -0.009 | 120 | 23.30 | 26.60 | 4 | -1.00 | 0.0009 | -0.014 | |||
| 0 | 0.1500 | 1 | 3 | 110.2% | 0.00 | 0.0014 | -0.008 | 121 | 24.35 | 27.65 | 1 | -1.00 | 0.0008 | -0.014 | ||
| 0 | 0.2500 | 7 | 122.4% | 0.00 | 0.0013 | -0.008 | 122 | 26.00 | 28.65 | 3 | -1.00 | 0.0007 | -0.013 | |||
| 0 | 0.7500 | 8 | 153.1% | 0.00 | 0.0012 | -0.007 | 123 | 27.00 | 29.65 | 3 | -1.00 | 0.0006 | -0.013 | |||
| 0 | 0.7500 | 8 | 156.7% | 0.00 | 0.0011 | -0.007 | 124 | 28.00 | 30.60 | 4 | -1.00 | 0.0005 | -0.013 | |||
| 0 | 0.2500 | 19 | 132.0% | 0.00 | 0.0010 | -0.007 | 125 | 29.00 | 31.60 | 4 | -1.00 | 0.0004 | -0.013 | |||
| 0 | 1.15 | 2 | 179.2% | 0.00 | 0.0009 | -0.006 | 126 | 30.00 | 32.20 | 1 | -1.00 | 0.0004 | -0.013 | |||
| 0 | 0.9500 | 9 | 175.6% | 0.00 | 0.0009 | -0.006 | 127 | 31.00 | 32.90 | 1 | 1 | -1.00 | 0.0003 | -0.013 | ||
| 0 | 0.9500 | 2 | 179.2% | 0.00 | 0.0008 | -0.006 | 128 | 31.30 | 34.65 | -1.00 | 0.0003 | -0.013 | ||||
| 0 | 0.9500 | 1 | 182.7% | 0.00 | 0.0007 | -0.005 | 129 | 32.30 | 35.65 | -1.00 | 0.0003 | -0.013 | ||||
| 0 | 0.1500 | 31 | 136.8% | 0.00 | 0.0007 | -0.005 | 130 | 33.30 | 36.65 | 1 | -1.00 | 0.0002 | -0.013 | |||
| 0 | 1.35 | 5 | 204.3% | 0.00 | 0.0006 | -0.005 | 131 | 34.30 | 37.60 | -1.00 | 0.0002 | -0.013 | ||||
| 0 | 1.15 | 1 | 200.8% | 0.00 | 0.0006 | -0.005 | 132 | 35.30 | 38.65 | -1.00 | 0.0002 | -0.013 | ||||
| 0 | 1.15 | 1 | 204.2% | 0.00 | 0.0006 | -0.005 | 133 | 36.30 | 39.65 | 1 | -1.00 | 0.0001 | -0.013 | |||
| 0 | 0.7500 | 190.7% | 0.00 | 0.0005 | -0.004 | 134 | 37.30 | 40.65 | -1.00 | 0.0001 | -0.013 | |||||
| 0 | 0.5000 | 10 | 180.3% | 0.00 | 0.0005 | -0.004 | 135 | 38.30 | 41.65 | -1.00 | 0.0001 | -0.013 | ||||
| 0 | 0.7500 | 197.0% | 0.00 | 0.0005 | -0.004 | 136 | 39.35 | 42.65 | -1.00 | 0.0001 | -0.013 | |||||
| 0 | 0.0500 | 3 | 136.6% | 0.00 | 0.0004 | -0.004 | 137 | 40.35 | 43.60 | 4 | -1.00 | 0.0001 | -0.013 | |||
| 0 | 0.2500 | 2 | 139.0% | 0.00 | 0.0004 | -0.004 | 138 | 41.35 | 44.65 | 6 | -1.00 | 0.0001 | -0.013 | |||
| 0 | 0.2500 | 141.3% | 0.00 | 0.0004 | -0.004 | 139 | 43.00 | 45.65 | 2 | -1.00 | 0.0001 | -0.013 | ||||
| 0 | 0.2300 | 29 | 123.4% | 0.00 | 0.0004 | -0.004 | 140 | 43.30 | 46.65 | -1.00 | 0.0001 | -0.013 | ||||
| 0 | 1.15 | 230.3% | 0.00 | 0.0004 | -0.004 | 141 | 44.30 | 47.60 | -1.00 | 0.0001 | -0.013 | |||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Oct 23, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs