Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

ALBEMARLE CORP (ALB) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
ALB ALBEMARLE CORP   0.434 0.525 131.74 2.94

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALB 2.32 3.25 1.78 0.00 121 163  Q   129 ALB 0.00 0.01 0.03 0.00 269 72  Q  
ALB 1.38 2.49 1.89 0.00 476 516  Q   130 ALB 0.00 0.18 0.02 0.00 128 30  Q  
ALB 0.47 1.57 0.70 0.00 245 141  Q   131 ALB 0.01 0.11 0.03 0.00 771 2  Q  
ALB 0.01 0.05 0.01 0.00 351 307  Q   132 ALB 0.14 1.14 0.10 0.00 27 0  Q  
ALB 0.00 0.03 0.01 0.00 277 110  Q   133 ALB 0.51 2.24 13.60 0.00 0 0  Q  
ALB 0.00 0.10 0.01 0.00 28 106  Q   134 ALB 1.37 2.80 0.00 0.00 0 0  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALB 4.60 4.75 4.80 5.46 144 184  W   129 ALB 1.80 1.90 1.78 2.47 80 93  W  
ALB 4.00 4.15 4.05 4.87 321 359  W   130 ALB 2.18 2.30 2.11 2.88 330 54  W  
ALB 3.45 3.65 3.55 4.32 573 94  W   131 ALB 2.62 2.77 2.50 3.33 72 50  W  
ALB 2.97 3.15 3.24 3.82 118 129  W   132 ALB 3.10 3.25 3.20 3.82 114 6  W  
ALB 2.52 2.68 2.54 3.35 99 104  W   133 ALB 3.65 3.85 3.93 4.35 1 52  W  
ALB 2.13 2.27 2.17 2.93 62 191  W   134 ALB 4.30 4.45 4.46 4.93 7 10  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALB 5.85 6.45 6.08 7.40 9 57  W   129 ALB 3.10 3.45 3.35 3.66 507 32  W  
ALB 5.45 5.80 5.14 6.83 51 83  W   130 ALB 3.50 3.75 4.33 4.08 12 84  W  
ALB 4.95 5.25 4.58 6.29 185 165  W   131 ALB 4.00 4.25 4.15 4.53 15 4  W  
ALB 4.35 4.75 4.85 5.78 191 105  W   132 ALB 4.50 5.40 9.45 5.01 0 6  W  
ALB 4.00 4.30 4.07 5.29 12 34  W   133 ALB 5.00 5.30 7.65 5.51 0 14  W  
ALB 3.55 4.05 3.68 4.84 55 35  W   134 ALB 5.60 5.90 9.75 6.05 0 9  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALB 7.30 7.50 7.32 9.29 10 162  S   129 ALB 4.20 4.40 4.20 4.29 53 30  S  
ALB 6.75 7.00 6.70 8.71 227 1190  S   130 ALB 4.65 4.80 4.85 4.70 89 323  S  
ALB 6.25 6.45 5.87 8.16 80 83  S   131 ALB 5.15 5.30 5.30 5.13 69 19  S  
ALB 5.75 5.90 5.80 7.63 32 176  S   132 ALB 5.65 5.80 8.50 5.59 0 30  S  
ALB 5.25 5.45 5.10 7.13 45 99  S   133 ALB 6.15 6.35 8.40 6.06 0 3  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALB 8.15 8.75 8.80 11.28 1 3  W   129 ALB 4.95 5.30 7.09 4.55 0 23  W  
ALB 7.60 9.00 7.90 10.69 21 58  W   130 ALB 5.40 5.85 5.60 4.94 17 32  W  
ALB 6.40 7.90 7.36 10.13 105 40  W   131 ALB 5.90 6.25 7.05 5.34 1 11  W  
ALB 6.15 7.85 2.70 9.58 0 18  W   132 ALB 6.40 7.05 0.00 5.77 0 0  W  
ALB 5.90 7.40 6.40 9.06 3 8  W   133 ALB 6.60 7.30 0.00 6.21 0 0  W  
ALB 5.65 6.90 4.46 8.55 0 4  W   134 ALB 6.60 8.10 16.11 6.68 0 10  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALB 9.30 10.70 10.20 13.45 7 7  W   129 ALB 5.75 7.10 6.65 4.54 9 7  W  
ALB 9.15 10.15 9.65 12.85 5 99  W   130 ALB 6.30 7.40 7.10 4.89 26 31  W  
ALB 8.25 9.70 9.20 12.27 1 8  W   131 ALB 6.70 9.05 0.00 5.27 0 0  W  
ALB 7.75 9.75 8.70 11.71 2 7  W   132 ALB 7.35 9.50 8.05 5.65 8 0  W  
ALB 7.30 8.65 8.20 11.16 37 2  W   133 ALB 7.70 10.00 8.60 6.06 1 0  W  
ALB 6.80 8.25 7.75 10.63 8 11  W   134 ALB 8.55 10.60 9.15 6.48 20 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALB 10.00 12.05 0.00 15.85 0 0  W   129 ALB 6.70 7.90 7.41 4.32 2 0  W  
ALB 10.30 11.50 8.74 15.24 1 0  W   130 ALB 6.75 8.35 8.50 4.64 9 0  W  
ALB 9.70 10.35 0.00 14.64 0 0  W   131 ALB 7.50 9.15 0.00 4.98 0 0  W  
ALB 9.20 10.05 0.00 14.06 0 0  W   132 ALB 8.15 9.30 0.00 5.33 0 0  W  
ALB 8.85 9.55 8.45 13.49 1 0  W   133 ALB 8.80 9.85 0.00 5.69 0 0  W  
ALB 7.85 9.05 0.00 12.94 0 0  W   134 ALB 9.20 10.95 0.00 6.07 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALB 11.25 11.50 10.78 17.89 157 312  S   130 ALB 8.60 8.80 8.65 4.24 64 114  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.