ALB rantai opsi Albemarle Corporation

Expirasi Cboe delayed options data · per 12:33 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±12.2% (85.17–108.83) · ATM IV 55.3% · P/C open interest 0.71

CALLS								Strike	PUT
Bid	Tanya	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	Tanya	Vol	OI	IV	Δ	Γ	Θ
19.55	22.45		1	48.6%	0.94	0.0076	-0.035	75	0.2000	0.8700		9	63.1%	-0.06	0.0077	-0.035
15.00	17.50			45.9%	0.89	0.0125	-0.053	80	0.6400	1.15		20	57.7%	-0.12	0.0126	-0.053
11.65	13.50		1	55.3%	0.80	0.0185	-0.076	85	1.59	2.23	5	14	58.1%	-0.20	0.0186	-0.076
10.45	12.75			52.3%	0.78	0.0196	-0.080	86	1.82	2.62	2	1	58.7%	-0.22	0.0198	-0.081
10.20	12.05			55.5%	0.76	0.0207	-0.084	87	2.06	2.94	2		58.6%	-0.25	0.0209	-0.085
9.55	11.55			56.9%	0.73	0.0218	-0.088	88	2.43	3.10			58.0%	-0.27	0.0219	-0.089
8.85	10.45			54.3%	0.71	0.0227	-0.092	89	2.44	3.80			58.2%	-0.29	0.0229	-0.093
8.30	10.10			56.4%	0.69	0.0236	-0.095	90	2.87	3.80		12	56.6%	-0.32	0.0238	-0.096
7.50	9.50			55.5%	0.66	0.0244	-0.098	91	2.74	4.35			54.8%	-0.34	0.0246	-0.099
7.15	8.40			54.2%	0.64	0.0251	-0.101	92	2.87	4.85		2	53.8%	-0.37	0.0253	-0.101
6.65	8.35			57.0%	0.61	0.0257	-0.103	93	4.35	5.20	1	2	58.6%	-0.39	0.0260	-0.103
6.10	7.85			57.1%	0.58	0.0262	-0.104	94	4.10	5.65			55.0%	-0.42	0.0264	-0.105
5.65	6.85		2	54.9%	0.56	0.0265	-0.105	95	5.05	6.10	1	15	56.9%	-0.45	0.0268	-0.106
5.20	7.10		6	58.6%	0.53	0.0267	-0.106	96	5.45	6.65		7	56.5%	-0.47	0.0270	-0.107
4.80	5.90	5	5	55.2%	0.50	0.0268	-0.106	97	5.60	7.35		3	55.4%	-0.50	0.0271	-0.107
4.30	5.50	5	5	55.0%	0.48	0.0268	-0.106	98	6.00	8.15	5	5	55.6%	-0.53	0.0271	-0.107
4.10	4.80		4	54.6%	0.45	0.0266	-0.105	99	7.20	8.70		13	58.2%	-0.55	0.0270	-0.106
3.70	5.20	12	35	58.2%	0.43	0.0264	-0.104	100	7.45	9.15	11	29	55.6%	-0.58	0.0267	-0.105
3.40	4.10	2	4	54.8%	0.40	0.0260	-0.103	101	8.15	9.90		2	56.3%	-0.60	0.0264	-0.104
3.10	4.60		7	59.1%	0.38	0.0255	-0.101	102	9.15	10.65		2	58.4%	-0.63	0.0259	-0.102
2.80	3.55		7	55.4%	0.35	0.0249	-0.099	103	9.55	11.30		1	56.7%	-0.65	0.0254	-0.100
2.57	3.30		4	55.8%	0.33	0.0243	-0.096	104	10.05	12.15		5	56.2%	-0.68	0.0247	-0.098
2.32	2.98		13	55.6%	0.31	0.0236	-0.094	105	11.10	13.35	5	31	60.4%	-0.70	0.0240	-0.096
2.01	2.57	2	1	54.3%	0.29	0.0228	-0.091	106	11.80	13.70			57.9%	-0.72	0.0233	-0.093
1.79	2.41	2	3	54.6%	0.27	0.0220	-0.088	107	12.35	14.75			58.3%	-0.74	0.0225	-0.090
1.66	2.57		2	57.2%	0.25	0.0211	-0.085	108	13.15	15.60			58.7%	-0.76	0.0216	-0.087
1.62	2.02		2	56.0%	0.23	0.0202	-0.082	109	13.75	16.20			56.1%	-0.77	0.0208	-0.084
1.42	1.85	1	23	55.9%	0.22	0.0194	-0.079	110	14.60	17.35		5	58.4%	-0.79	0.0199	-0.081
1.26	1.89		2	57.2%	0.20	0.0185	-0.076	111	15.30	18.40			59.0%	-0.81	0.0191	-0.079
1.05	1.72		29	56.7%	0.19	0.0176	-0.073	112	16.20	19.25		1	59.4%	-0.82	0.0182	-0.075
1.00	1.72	2	2	58.4%	0.18	0.0167	-0.070	113	17.20	20.15		1	60.7%	-0.83	0.0173	-0.073
0.6500	1.64	6	2	57.1%	0.16	0.0159	-0.067	114	17.95	21.05		2	60.1%	-0.85	0.0165	-0.070
0.7600	1.62	4	69	59.7%	0.15	0.0151	-0.065	115	18.95	21.90		3	60.8%	-0.86	0.0157	-0.067
0.7100	1.86		7	63.0%	0.14	0.0143	-0.062	116	19.85	22.80		1	61.0%	-0.87	0.0149	-0.065
0.5700	2.39			67.9%	0.13	0.0135	-0.059	117	21.00	23.60			62.4%	-0.88	0.0142	-0.062
0.4500	1.44		1	60.9%	0.12	0.0128	-0.057	118	22.15	24.50			64.6%	-0.89	0.0134	-0.060
0.3500	1.27	2	2	60.0%	0.12	0.0121	-0.055	119	22.70	25.70			64.1%	-0.90	0.0127	-0.058
0.2500	1.23	2	12	60.2%	0.11	0.0115	-0.053	120	23.60	26.95			67.2%	-0.90	0.0121	-0.056
0.2000	1.53		7	70.7%	0.08	0.0088	-0.043	125	28.40	31.35		4	66.4%	-0.93	0.0093	-0.046
0.0100	0.4300	1	5	59.0%	0.06	0.0068	-0.036	130	33.25	36.35			71.3%	-0.95	0.0072	-0.039
0	2.15		2	89.5%	0.05	0.0053	-0.031	135	38.30	41.60			82.5%	-0.97	0.0055	-0.033
0	2.20		1	96.8%	0.04	0.0042	-0.026	140	42.60	46.60			75.5%	-0.98	0.0042	-0.027
0	0.5000			77.1%	0.03	0.0034	-0.023	145	47.45	51.60			75.4%	-0.98	0.0032	-0.022

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Nov 13, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

ALB rantai opsi Albemarle Corporation

Volatility smile — Nov 13, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif