ALB - Albemarle Corporation - Options-Kette

Albemarle Corporation
US ˙ NYSE ˙ US0126531013

Verfall
Puts für June 04, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
ALB20260612P00100000 100.00 0.00 0.10 0.00 0 2 135.02% -0.00 0.00 -0.02 0.00 -0.00
ALB20260612P00105000 105.00 0.00 0.20 0.00 0 1 133.77% -0.01 0.00 -0.04 0.01 -0.00
ALB20260612P00110000 110.00 0.00 0.30 0.00 0 2 128.28% -0.01 0.00 -0.06 0.01 -0.00
ALB20260612P00115000 115.00 0.01 0.10 0.00 0 4 101.36% -0.01 0.00 -0.02 0.00 -0.00
ALB20260612P00120000 120.00 0.01 0.25 0.00 0 7 101.49% -0.01 0.00 -0.05 0.01 -0.00
ALB20260612P00125000 125.00 0.00 0.75 0.00 0 0 107.37% -0.04 0.00 -0.12 0.02 -0.00
ALB20260612P00130000 130.00 0.00 0.37 0.00 0 14 83.32% -0.02 0.00 -0.06 0.01 -0.00
ALB20260612P00135000 135.00 0.12 0.19 0.00 0 182 69.83% -0.02 0.00 -0.05 0.01 -0.00
ALB20260612P00136000 136.00 0.00 0.54 0.00 0 0 74.55% -0.04 0.00 -0.08 0.02 -0.00
ALB20260612P00137000 137.00 0.00 0.73 0.00 0 1 76.59% -0.05 0.01 -0.11 0.02 -0.00
ALB20260612P00138000 138.00 0.00 0.54 0.25 4 0 70.57% -0.04 0.00 -0.09 0.02 -0.00
ALB20260612P00139000 139.00 0.00 0.81 0.00 0 0 73.27% -0.05 0.01 -0.11 0.03 -0.00
ALB20260612P00140000 140.00 0.18 0.67 0.18 2 106 69.44% -0.05 0.01 -0.10 0.03 -0.00
ALB20260612P00141000 141.00 0.00 1.05 0.00 0 0 72.42% -0.07 0.01 -0.13 0.03 -0.00
ALB20260612P00142000 142.00 0.00 0.97 0.00 0 5 68.57% -0.07 0.01 -0.13 0.03 -0.00
ALB20260612P00143000 143.00 0.00 0.99 0.00 0 0 66.34% -0.07 0.01 -0.13 0.03 -0.00
ALB20260612P00144000 144.00 0.00 1.23 0.00 0 0 67.28% -0.08 0.01 -0.15 0.04 -0.00
ALB20260612P00145000 145.00 0.23 1.20 0.70 15 13 66.99% -0.09 0.01 -0.16 0.04 -0.00
ALB20260612P00146000 146.00 0.09 1.32 0.96 1 2 66.68% -0.10 0.01 -0.18 0.04 -0.00
ALB20260612P00147000 147.00 0.27 1.46 0.96 2 10 67.41% -0.12 0.01 -0.20 0.05 -0.00
ALB20260612P00148000 148.00 0.61 1.47 1.10 24 13 67.44% -0.13 0.01 -0.21 0.05 -0.00
ALB20260612P00149000 149.00 0.84 1.42 1.12 5 26 64.87% -0.14 0.01 -0.21 0.05 -0.00
ALB20260612P00150000 150.00 0.95 1.59 1.50 22 81 63.69% -0.15 0.01 -0.22 0.06 -0.01
ALB20260612P00152500 152.50 1.39 1.89 1.73 15 19 65.89% -0.20 0.02 -0.28 0.07 -0.01
ALB20260612P00155000 155.00 1.93 2.58 2.41 10 379 64.26% -0.24 0.02 -0.31 0.08 -0.01
ALB20260612P00157500 157.50 2.60 3.40 3.12 7 10 66.44% -0.30 0.02 -0.36 0.09 -0.01
ALB20260612P00160000 160.00 3.45 4.20 4.16 19 80 64.59% -0.36 0.02 -0.38 0.09 -0.01
ALB20260612P00162500 162.50 4.65 6.50 5.68 9 16 71.11% -0.42 0.02 -0.44 0.10 -0.02
ALB20260612P00165000 165.00 5.65 7.55 7.20 4 113 68.44% -0.48 0.02 -0.43 0.10 -0.02
ALB20260612P00167500 167.50 6.65 8.65 7.17 1 10 66.85% -0.54 0.02 -0.42 0.10 -0.02
ALB20260612P00170000 170.00 8.45 9.95 9.79 33 80 66.22% -0.60 0.02 -0.40 0.09 -0.02
ALB20260612P00172500 172.50 10.10 12.10 10.23 1 17 70.54% -0.65 0.02 -0.41 0.09 -0.02
ALB20260612P00175000 175.00 11.85 14.00 13.24 1 66 69.71% -0.70 0.02 -0.38 0.09 -0.03
ALB20260612P00177500 177.50 13.35 15.95 0.00 0 56 68.19% -0.75 0.02 -0.33 0.08 -0.03
ALB20260612P00180000 180.00 15.20 17.95 17.00 12 79 69.24% -0.79 0.02 -0.31 0.07 -0.03
ALB20260612P00182500 182.50 17.40 20.20 0.00 0 6 72.24% -0.81 0.02 -0.29 0.07 -0.03
ALB20260612P00185000 185.00 20.15 22.40 0.00 0 114 72.48% -0.84 0.01 -0.26 0.06 -0.03
ALB20260612P00187500 187.50 21.60 24.00 23.80 1 8 68.31% -0.89 0.01 -0.19 0.05 -0.03
ALB20260612P00190000 190.00 23.80 27.00 26.33 2 70 74.42% -0.89 0.01 -0.20 0.05 -0.04
ALB20260612P00192500 192.50 26.40 29.35 0.00 0 0 77.59% -0.90 0.01 -0.20 0.04 -0.04
ALB20260612P00195000 195.00 28.70 31.40 30.09 8 16 49.08% -0.99 0.00 -0.02 0.01 -0.04
ALB20260612P00197500 197.50 31.15 34.20 0.00 0 0 82.95% -0.92 0.01 -0.18 0.04 -0.04
ALB20260612P00200000 200.00 33.50 36.65 0.00 0 30 85.86% -0.93 0.01 -0.17 0.03 -0.04
ALB20260612P00202500 202.50 35.65 39.15 0.00 0 0 77.26% -0.96 0.00 -0.09 0.02 -0.04
ALB20260612P00205000 205.00 38.25 41.55 40.84 2 12 90.11% -0.94 0.01 -0.15 0.03 -0.04
ALB20260612P00207500 207.50 40.75 44.00 0.00 0 0 92.21% -0.95 0.00 -0.14 0.03 -0.04
ALB20260612P00210000 210.00 42.90 46.50 0.00 0 6 81.12% -0.97 0.00 -0.06 0.01 -0.04
ALB20260612P00212500 212.50 45.60 49.05 0.00 0 0 91.98% -0.96 0.00 -0.10 0.02 -0.04
ALB20260612P00215000 215.00 48.35 51.45 50.28 1 1 105.42% -0.95 0.00 -0.16 0.03 -0.04
ALB20260612P00217500 217.50 50.65 53.95 0.00 0 0 104.97% -0.95 0.00 -0.13 0.02 -0.04
ALB20260612P00220000 220.00 52.75 56.45 0.00 0 1 77.27% -0.99 0.00 -0.01 0.00 -0.04
ALB20260612P00222500 222.50 55.25 59.00 0.00 0 0 99.53% -0.97 0.00 -0.07 0.01 -0.04
ALB20260612P00225000 225.00 57.70 61.45 0.00 0 0 76.48% -1.00 0.00 -0.00 0.00 -0.05
ALB20260612P00227500 227.50 60.20 63.95 0.00 0 0 90.90% -0.99 0.00 -0.02 0.01 -0.05
ALB20260612P00230000 230.00 62.85 66.40 0.00 0 1 97.35% -0.99 0.00 -0.03 0.01 -0.05
ALB20260612P00232500 232.50 65.25 68.90 0.00 0 0 100.31% -0.99 0.00 -0.03 0.01 -0.05
ALB20260612P00235000 235.00 67.65 71.50 0.00 0 0 103.23% -0.99 0.00 -0.04 0.01 -0.05
ALB20260612P00240000 240.00 72.60 76.40 0.00 0 0 101.11% -0.99 0.00 -0.02 0.01 -0.05
ALB20260612P00245000 245.00 77.85 81.40 0.00 0 0 100.88% -0.99 0.00 -0.01 0.00 -0.05
ALB20260612P00250000 250.00 82.85 86.45 0.00 0 0 189.27% -0.91 0.00 -0.44 0.04 -0.05
ALB20260612P00255000 255.00 87.65 91.35 0.00 0 0 112.17% -0.99 0.00 -0.01 0.00 -0.05
ALB20260612P00260000 260.00 92.80 96.35 0.00 0 0 203.62% -0.91 0.00 -0.46 0.04 -0.05
ALB20260612P00265000 265.00 97.80 101.35 0.00 0 0 128.28% -0.99 0.00 -0.02 0.01 -0.05
ALB20260612P00270000 270.00 102.70 106.40 0.00 0 0 120.96% -1.00 0.00 -0.00 0.00 -0.05
ALB20260612P00275000 275.00 108.00 111.35 0.00 0 0 126.41% -1.00 0.00 -0.01 0.00 -0.06
ALB20260612P00280000 280.00 112.75 116.35 0.00 0 0 147.49% -0.99 0.00 -0.04 0.01 -0.06
ALB20260612P00285000 285.00 117.75 121.35 0.00 0 0 136.91% -1.00 0.00 -0.01 0.00 -0.06
ALB20260612P00290000 290.00 122.60 126.30 0.00 0 0 153.04% -0.99 0.00 -0.03 0.01 -0.06
Calls für June 04, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
ALB20260612C00100000 100.00 63.70 66.80 0.00 0 6 234.95% 0.95 0.00 -0.36 0.03 0.02
ALB20260612C00105000 105.00 58.75 61.85 0.00 0 0 215.82% 0.94 0.00 -0.35 0.03 0.02
ALB20260612C00110000 110.00 53.70 57.00 0.00 0 0 199.19% 0.94 0.00 -0.36 0.03 0.02
ALB20260612C00115000 115.00 48.75 52.00 0.00 0 0 179.87% 0.93 0.00 -0.34 0.03 0.02
ALB20260612C00120000 120.00 43.75 47.00 0.00 0 0 153.41% 0.94 0.00 -0.27 0.03 0.02
ALB20260612C00125000 125.00 38.75 42.05 0.00 0 0 144.99% 0.92 0.00 -0.31 0.04 0.02
ALB20260612C00130000 130.00 33.80 36.90 0.00 0 0 132.78% 0.91 0.01 -0.33 0.04 0.02
ALB20260612C00135000 135.00 28.85 31.95 0.00 0 0 105.74% 0.92 0.01 -0.24 0.04 0.02
ALB20260612C00136000 136.00 27.90 31.25 0.00 0 0 114.79% 0.89 0.01 -0.32 0.04 0.02
ALB20260612C00137000 137.00 27.05 29.30 0.00 0 1 99.84% 0.91 0.01 -0.24 0.04 0.02
ALB20260612C00138000 138.00 26.25 29.00 0.00 0 1 98.18% 0.91 0.01 -0.24 0.04 0.02
ALB20260612C00139000 139.00 25.00 27.40 0.00 0 0 96.39% 0.90 0.01 -0.25 0.04 0.02
ALB20260612C00140000 140.00 24.00 27.10 0.00 0 0 93.40% 0.90 0.01 -0.25 0.04 0.02
ALB20260612C00141000 141.00 23.15 25.55 0.00 0 0 93.75% 0.89 0.01 -0.27 0.05 0.02
ALB20260612C00142000 142.00 22.15 25.25 0.00 0 0 91.79% 0.88 0.01 -0.27 0.05 0.02
ALB20260612C00143000 143.00 21.05 24.30 0.00 0 0 41.09% 0.99 0.00 -0.01 0.01 0.03
ALB20260612C00144000 144.00 20.25 22.75 0.00 0 0 48.02% 0.98 0.00 -0.03 0.01 0.03
ALB20260612C00145000 145.00 19.35 22.35 22.17 3 5 47.72% 0.97 0.01 -0.04 0.02 0.03
ALB20260612C00146000 146.00 18.50 21.40 0.00 0 0 51.91% 0.95 0.01 -0.07 0.02 0.03
ALB20260612C00147000 147.00 17.50 20.35 0.00 0 0 53.32% 0.94 0.01 -0.09 0.03 0.03
ALB20260612C00148000 148.00 16.55 19.15 0.00 0 0 54.74% 0.92 0.01 -0.12 0.04 0.03
ALB20260612C00149000 149.00 15.70 18.30 0.00 0 0 56.00% 0.90 0.01 -0.14 0.04 0.03
ALB20260612C00150000 150.00 15.00 17.45 0.00 0 3 56.19% 0.89 0.01 -0.16 0.05 0.03
ALB20260612C00152500 152.50 13.25 15.50 0.00 0 0 58.72% 0.84 0.02 -0.22 0.06 0.03
ALB20260612C00155000 155.00 11.05 13.65 0.00 0 0 60.02% 0.78 0.02 -0.28 0.07 0.02
ALB20260612C00157500 157.50 9.30 11.95 0.00 0 0 61.37% 0.72 0.02 -0.32 0.08 0.02
ALB20260612C00160000 160.00 7.95 10.45 8.67 5 4 69.88% 0.64 0.02 -0.41 0.09 0.02
ALB20260612C00162500 162.50 7.05 9.00 7.21 5 0 70.44% 0.59 0.02 -0.44 0.09 0.02
ALB20260612C00165000 165.00 6.15 7.55 6.25 2 17 68.72% 0.53 0.02 -0.43 0.10 0.02
ALB20260612C00167500 167.50 5.00 6.50 5.26 13 43 69.39% 0.47 0.02 -0.44 0.10 0.01
ALB20260612C00170000 170.00 4.00 4.40 4.24 32 86 64.48% 0.40 0.02 -0.39 0.09 0.01
ALB20260612C00172500 172.50 3.05 4.00 3.41 1 32 65.22% 0.35 0.02 -0.38 0.09 0.01
ALB20260612C00175000 175.00 2.26 3.20 0.00 0 25 65.10% 0.29 0.02 -0.35 0.08 0.01
ALB20260612C00177500 177.50 1.82 2.62 2.10 17 35 62.48% 0.23 0.02 -0.30 0.07 0.01
ALB20260612C00180000 180.00 1.32 1.95 1.56 16 65 64.51% 0.20 0.02 -0.28 0.07 0.01
ALB20260612C00182500 182.50 0.96 1.54 1.21 1 18 65.75% 0.17 0.02 -0.25 0.06 0.01
ALB20260612C00185000 185.00 0.62 1.30 1.08 9 41 64.77% 0.13 0.01 -0.20 0.05 0.00
ALB20260612C00187500 187.50 0.50 1.04 0.77 1 28 65.94% 0.11 0.01 -0.18 0.04 0.00
ALB20260612C00190000 190.00 0.25 0.86 0.52 7 49 64.70% 0.08 0.01 -0.14 0.04 0.00
ALB20260612C00192500 192.50 0.20 0.89 0.00 0 4 69.63% 0.08 0.01 -0.14 0.03 0.00
ALB20260612C00195000 195.00 0.07 0.66 0.41 3 31 63.92% 0.04 0.01 -0.08 0.02 0.00
ALB20260612C00197500 197.50 0.00 0.69 0.47 1 22 71.29% 0.05 0.01 -0.10 0.03 0.00
ALB20260612C00200000 200.00 0.07 0.27 0.34 12 202 66.48% 0.03 0.00 -0.06 0.02 0.00
ALB20260612C00202500 202.50 0.00 0.44 0.00 0 2 73.00% 0.03 0.00 -0.08 0.02 0.00
ALB20260612C00205000 205.00 0.00 0.71 0.30 2 36 83.25% 0.05 0.00 -0.11 0.02 0.00
ALB20260612C00207500 207.50 0.00 0.95 0.00 0 0 91.84% 0.05 0.00 -0.14 0.03 0.00
ALB20260612C00210000 210.00 0.00 0.46 0.00 0 26 84.06% 0.03 0.00 -0.08 0.02 0.00
ALB20260612C00212500 212.50 0.00 0.95 0.00 0 0 99.25% 0.05 0.00 -0.15 0.03 0.00
ALB20260612C00215000 215.00 0.05 0.29 0.05 10 88 86.58% 0.02 0.00 -0.06 0.01 0.00
ALB20260612C00217500 217.50 0.00 0.75 0.00 0 0 101.92% 0.04 0.00 -0.12 0.02 0.00
ALB20260612C00220000 220.00 0.00 0.56 0.00 0 4 100.24% 0.03 0.00 -0.10 0.02 0.00
ALB20260612C00222500 222.50 0.00 0.95 0.00 0 0 113.24% 0.05 0.00 -0.15 0.02 0.00
ALB20260612C00225000 225.00 0.00 0.95 0.00 0 2 116.58% 0.04 0.00 -0.15 0.02 0.00
ALB20260612C00227500 227.50 0.00 0.95 0.00 0 0 119.86% 0.04 0.00 -0.15 0.02 0.00
ALB20260612C00230000 230.00 0.00 0.95 0.00 0 6 123.09% 0.04 0.00 -0.15 0.02 0.00
ALB20260612C00232500 232.50 0.00 0.95 0.00 0 0 126.26% 0.04 0.00 -0.16 0.02 0.00
ALB20260612C00235000 235.00 0.00 1.00 0.00 0 27 130.56% 0.04 0.00 -0.16 0.02 0.00
ALB20260612C00240000 240.00 0.00 0.95 0.00 0 1 135.50% 0.04 0.00 -0.16 0.02 0.00
ALB20260612C00245000 245.00 0.00 0.95 0.00 0 1 141.41% 0.04 0.00 -0.16 0.02 0.00
ALB20260612C00250000 250.00 0.00 2.13 0.00 0 0 170.67% 0.07 0.00 -0.31 0.03 0.00
ALB20260612C00255000 255.00 0.00 0.95 0.00 0 3 152.74% 0.04 0.00 -0.16 0.02 0.00
ALB20260612C00260000 260.00 0.00 0.75 0.00 0 0 152.37% 0.03 0.00 -0.14 0.02 0.00
ALB20260612C00265000 265.00 0.00 0.75 0.00 0 1 157.53% 0.03 0.00 -0.14 0.02 0.00
ALB20260612C00270000 270.00 0.00 1.15 0.00 0 12 173.96% 0.04 0.00 -0.20 0.02 0.00
ALB20260612C00275000 275.00 0.00 0.95 0.00 0 1 173.67% 0.03 0.00 -0.17 0.02 0.00
ALB20260612C00280000 280.00 0.00 0.75 0.00 0 0 172.25% 0.03 0.00 -0.14 0.01 0.00
ALB20260612C00285000 285.00 0.00 0.75 0.00 0 2 176.92% 0.03 0.00 -0.14 0.01 0.00
ALB20260612C00290000 290.00 0.00 0.50 0.00 0 4 171.45% 0.02 0.00 -0.10 0.01 0.00
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
DE:AMC 146,70 €
AT:ALBE 142,20 €
IT:1ALB 145,30 €
GB:0HC7 163,78 $
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center