ALB Optionskette Albemarle Corporation

Verfall Cboe delayed options data · Stand 09:33 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±7.6% (127.30–148.20) · ATM IV 45.3% · P/C Open Interest 0.71

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
65.95	69.35		24		1.00	0.0000	0.000	70	0	0.0300	20	581	113.9%	-0.00	0.0001	-0.002
60.95	64.55		90		1.00	0.0000	0.000	75	0	0.0500		636	108.2%	-0.00	0.0001	-0.003
55.90	59.00	4	111		1.00	0.0001	0.000	80	0	0.0500		3,396	97.5%	-0.00	0.0002	-0.003
51.45	54.00		120		1.00	0.0001	0.000	85	0	0.0500		608	87.4%	-0.00	0.0003	-0.004
46.50	48.85		179		1.00	0.0002	0.000	90	0	0.0500		500	77.8%	-0.00	0.0004	-0.006
40.95	44.45		107		1.00	0.0004	0.000	95	0	0.0500	1	535	68.7%	-0.01	0.0007	-0.008
35.95	39.15		178		1.00	0.0008	-0.003	100	0	0.4900		824	82.1%	-0.01	0.0012	-0.011
30.95	33.90	4	138		0.99	0.0015	-0.008	105	0	0.1600	20	443	60.2%	-0.01	0.0020	-0.017
26.00	29.50	4	142		0.98	0.0028	-0.017	110	0.0500	0.3000	7	699	57.3%	-0.02	0.0034	-0.025
21.15	24.20		190		0.97	0.0055	-0.032	115	0.1100	0.2200	7	1,873	47.0%	-0.04	0.0060	-0.039
16.90	19.55		222	46.7%	0.93	0.0105	-0.059	120	0.4800	0.6300	26	1,017	49.0%	-0.08	0.0107	-0.063
12.60	14.85	1	291	45.4%	0.86	0.0177	-0.099	125	1.00	1.36	17	982	47.9%	-0.15	0.0175	-0.099
9.95	12.35		27	43.5%	0.79	0.0223	-0.125	128	1.45	2.07	47	37	47.1%	-0.22	0.0218	-0.123
9.20	11.30			41.9%	0.77	0.0237	-0.132	129	1.74	2.26	1	10	46.9%	-0.24	0.0232	-0.130
9.25	10.50	2	1,112	46.1%	0.74	0.0250	-0.140	130	2.00	2.49	9	773	45.1%	-0.26	0.0245	-0.138
8.65	9.80			46.6%	0.72	0.0262	-0.146	131	2.27	2.83	1	22	45.0%	-0.29	0.0256	-0.144
7.55	9.25	5	10	45.0%	0.69	0.0272	-0.152	132	2.66	3.20	1	8	46.8%	-0.32	0.0267	-0.150
7.30	9.00	1	1	48.8%	0.66	0.0281	-0.158	133	3.05	3.60	2	67	47.0%	-0.35	0.0276	-0.155
6.00	7.70		7	42.3%	0.63	0.0289	-0.162	134	3.40	4.20	1	16	47.8%	-0.37	0.0284	-0.160
6.05	7.15	1	365	45.4%	0.60	0.0295	-0.165	135	3.70	4.45	9	1,008	46.4%	-0.40	0.0291	-0.163
5.00	6.55	1	32	42.9%	0.57	0.0299	-0.167	136	4.15	5.05	5	5	47.0%	-0.43	0.0296	-0.166
4.95	6.05	1	11	45.1%	0.54	0.0302	-0.169	137	4.35	5.80		37	46.9%	-0.46	0.0299	-0.167
4.45	5.55	2	31	45.0%	0.51	0.0303	-0.169	138	4.85	6.05		7	45.6%	-0.49	0.0301	-0.168
3.95	5.15	1	6	45.0%	0.48	0.0302	-0.169	139	5.70	6.65		12	47.2%	-0.52	0.0300	-0.167
3.75	4.70	49	1,656	45.9%	0.45	0.0300	-0.167	140	6.25	7.10	23	1,514	46.5%	-0.55	0.0298	-0.166
3.25	4.35	4	9	45.7%	0.42	0.0296	-0.165	141	6.80	8.05		8	47.8%	-0.58	0.0295	-0.164
2.89	4.10	1	6	46.2%	0.39	0.0291	-0.162	142	7.50	8.85		8	48.9%	-0.61	0.0290	-0.161
2.80	3.70	1	141	47.1%	0.37	0.0284	-0.158	143	7.90	9.10		17	45.9%	-0.64	0.0283	-0.157
2.58	3.10	1	7	46.3%	0.34	0.0276	-0.153	144	8.35	10.10		2	46.3%	-0.66	0.0276	-0.152
2.33	2.85	7	806	46.7%	0.31	0.0267	-0.148	145	9.45	11.10		293	49.6%	-0.69	0.0267	-0.147
1.68	2.54	3	16	44.5%	0.29	0.0257	-0.143	146	9.75	11.80			47.3%	-0.71	0.0257	-0.142
1.64	2.30		20	45.6%	0.27	0.0246	-0.137	147	10.95	12.80			51.0%	-0.74	0.0246	-0.136
1.43	2.07	1	9	45.6%	0.24	0.0235	-0.131	148	11.70	13.55			50.9%	-0.76	0.0235	-0.129
1.27	1.83	1	13	45.6%	0.22	0.0223	-0.124	149	12.15	14.30			48.9%	-0.78	0.0223	-0.123
1.27	1.63	48	950	46.6%	0.20	0.0211	-0.118	150	13.00	14.65	7	1,576	46.3%	-0.80	0.0211	-0.116
0.9200	1.41	3	20	48.0%	0.16	0.0181	-0.101	152.5	15.10	17.90			53.9%	-0.84	0.0180	-0.100
0.6600	0.8300	6	254	46.2%	0.13	0.0152	-0.086	155	17.30	19.15	5	190	47.6%	-0.88	0.0151	-0.084
0.0900	0.7600		18	43.9%	0.10	0.0126	-0.072	157.5	19.65	21.70			51.1%	-0.90	0.0125	-0.069
0.3300	0.6900	14	665	49.8%	0.08	0.0103	-0.060	160	22.10	23.65	2	396	48.9%	-0.93	0.0102	-0.057
0.0100	0.5900		6	47.8%	0.06	0.0084	-0.050	162.5	24.25	27.20			60.4%	-0.94	0.0082	-0.047
0.1000	0.5200	2	250	51.5%	0.05	0.0068	-0.042	165	26.70	29.40		237	60.7%	-0.95	0.0067	-0.038
0.1000	0.4300	1	248	56.5%	0.03	0.0046	-0.030	170	31.30	33.95		1,085	55.0%	-0.97	0.0044	-0.025
0	0.1500	3	1,359	51.6%	0.02	0.0031	-0.022	175	36.25	38.90		863	58.8%	-0.98	0.0030	-0.017
0	0.3000		639	62.5%	0.01	0.0023	-0.018	180	41.20	43.85		350	61.6%	-0.99	0.0022	-0.012
0.0300	0.4100		322	71.9%	0.01	0.0017	-0.014	185	46.15	48.80		233	63.1%	-0.99	0.0016	-0.008
0.0100	0.0400	3	1,584	58.5%	0.01	0.0013	-0.012	190	51.40	53.80		22	77.6%	-0.99	0.0012	-0.005
0	0.6000		122	86.3%	0.01	0.0010	-0.011	195	56.05	58.80		6	67.6%	-0.99	0.0010	-0.003
0	0.1900		3,098	77.5%	0.01	0.0008	-0.009	200	61.10	63.80		6	76.3%	-0.99	0.0008	-0.001

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Sep 18, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

ALB Optionskette Albemarle Corporation

Volatility Smile — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie