Cboe Global Markets

ALB - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Albemarle Corporation (alb)

2025-08-05 15:59:59 ET (Delayed)
Bid: 
68.4
Ask: 
68.9
Vol: 
2,207,687
Last: 
68.4
Change: 
-0.31 (+-0.4522%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALB 66.000
2.5
-0.725
2.86
3.1
5
0.64
0.7385
0.0849
78
ALB 67.000
1.99
-0.53
2.17
2.42
12
0.63
0.6461
0.0982
224
ALB 68.000
1.55
-0.38
1.59
1.73
55
0.61
0.5434
0.1056
420
ALB 69.000
0.85
-0.595
0.72
1.4
11
0.55
0.4376
0.1055
131
ALB 70.000
0.7
-0.35
0.78
0.89
53
0.6
0.3371
0.098
455
ALB 71.000
0.58
-0.165
0.51
0.62
625
0.62
0.2489
0.0848
215
Fri Aug 08 2025
Strike
ALB 66.000
ALB 67.000
ALB 68.000
ALB 69.000
ALB 70.000
ALB 71.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALB 66.000
0.76
+0.1
0.58
0.65
33
0.65
-0.2619
0.0852
171
ALB 67.000
0.94
-0.045
0.88
1.1
34
0.67
-0.3546
0.0986
424
ALB 68.000
1.55
+0.155
1.24
1.42
13
0.6
-0.4578
0.1061
219
ALB 69.000
2.08
+0.16
1.79
1.94
2
0.6
-0.5641
0.106
444
ALB 70.000
2.66
+0.14
2.36
3.3
8
0.75
-0.6651
0.0985
309
ALB 71.000
3.2
+0
3.1
4.55
0
0.88
-0.7539
0.0853
90
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALB 66.000
4.45
+0
3.7
3.95
0
0.56
0.6661
0.0581
34
ALB 67.000
3.02
-0.405
3.15
3.3
17
0.56
0.6049
0.0617
142
ALB 68.000
2.64
-0.24
2.59
2.74
266
0.55
0.5417
0.0636
71
ALB 69.000
1.72
-0.69
2.14
2.26
7
0.55
0.4781
0.064
457
ALB 70.000
1.84
-0.13
1.73
1.82
48
0.55
0.4159
0.0627
1273
ALB 71.000
1.3
-0.28
1.21
1.59
8
0.56
0.3566
0.0599
71
Fri Aug 15 2025
Strike
ALB 66.000
ALB 67.000
ALB 68.000
ALB 69.000
ALB 70.000
ALB 71.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALB 66.000
1.63
+0.21
1.42
1.55
2
0.55
-0.3351
0.0584
123
ALB 67.000
2.02
+0.205
1.8
1.95
12
0.56
-0.3966
0.062
56
ALB 68.000
2.5
+0.235
2.24
2.49
64
0.57
-0.4602
0.064
141
ALB 69.000
3.15
+0.37
2.76
2.97
20
0.56
-0.5242
0.0643
240
ALB 70.000
3.4
+0.05
3.35
3.5
31
0.55
-0.5868
0.063
8205
ALB 71.000
4.2
+0.2
3.95
4.15
5
0.54
-0.6464
0.0602
124
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALB 66.000
3.97
+0
3.8
4.7
0
0.5
0.6424
0.0462
12
ALB 67.000
3.92
-0.205
3.8
4.05
7
0.54
0.5943
0.0481
51
ALB 68.000
3.12
-0.48
3.3
3.55
5
0.55
0.5452
0.0493
14
ALB 69.000
2.91
-0.215
2.73
3
9
0.53
0.4959
0.0497
15
ALB 70.000
2.86
+0
2.19
2.68
0
0.53
0.4473
0.0493
75
ALB 71.000
2
-0.305
1.98
2.61
4
0.57
0.4003
0.0481
68
Fri Aug 22 2025
Strike
ALB 66.000
ALB 67.000
ALB 68.000
ALB 69.000
ALB 70.000
ALB 71.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALB 66.000
2.24
+0.185
1.99
2.63
4
0.58
-0.3594
0.0464
22
ALB 67.000
3.03
+0.565
2.42
2.61
2
0.54
-0.4078
0.0484
9
ALB 68.000
3.21
+0.275
2.88
4
1
0.62
-0.4573
0.0497
119
ALB 69.000
3.56
+0.11
3.4
3.6
4
0.54
-0.507
0.0501
29
ALB 70.000
3.81
+0
3.95
4.45
0
0.56
-0.5559
0.0497
65
ALB 71.000
5.14
+0.515
4.6
4.8
1
0.54
-0.6033
0.0486
9
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALB 66.000
5.67
+0
4.9
5.2
0
0.53
0.6334
0.0402
2
ALB 67.000
5.1
+0
4.35
4.6
0
0.53
0.5917
0.0416
2
ALB 68.000
4.22
+0
3.9
4.05
0
0.53
0.5492
0.0425
37
ALB 69.000
3.8
+0
3
4.2
0
0.55
0.5067
0.0429
6
ALB 70.000
3.44
+0
2.95
3.15
0
0.53
0.4646
0.0428
26
ALB 71.000
3
+0
1.85
2.72
0
0.48
0.4236
0.0421
25
Fri Aug 29 2025
Strike
ALB 66.000
ALB 67.000
ALB 68.000
ALB 69.000
ALB 70.000
ALB 71.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALB 66.000
3.57
+0
2.48
2.63
0
0.53
-0.3692
0.0406
18
ALB 67.000
3.26
+0.295
2.92
3.1
1
0.53
-0.4113
0.042
21
ALB 68.000
3.25
+0
3.4
3.55
0
0.53
-0.4542
0.0429
20
ALB 69.000
3.86
+0
3.9
4.15
0
0.53
-0.4971
0.0433
31
ALB 70.000
4.73
+0.23
4.45
4.65
1
0.53
-0.5396
0.0432
59
ALB 71.000
5
+0
5.05
5.3
0
0.53
-0.5811
0.0426
18
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.