ALB - Albemarle Corporation

Utløpsdato

Calls for markedsdato September 10, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega
ALB20250912C00064000	64.00	7.90	11.45	0.00	0	1	176.46%	0.88	0.02	-0.46	0.01
ALB20250912C00065000	65.00	6.80	10.10	0.00	0	8	157.71%	0.88	0.02	-0.42	0.01
ALB20250912C00066000	66.00	6.30	9.45	0.00	0	15	118.53%	0.92	0.03	-0.21	0.01
ALB20250912C00067000	67.00	4.95	7.15	6.78	1	13	138.15%	0.85	0.03	-0.47	0.01
ALB20250912C00068000	68.00	4.05	5.65	0.00	0	27	99.82%	0.88	0.04	-0.25	0.01
ALB20250912C00069000	69.00	3.25	5.10	5.32	10	33	85.89%	0.87	0.05	-0.24	0.01
ALB20250912C00070000	70.00	2.98	4.30	3.84	10	266	54.98%	0.92	0.05	-0.08	0.01
ALB20250912C00071000	71.00	2.10	3.50	3.75	12	64	30.23%	0.98	0.04	-0.01	0.00
ALB20250912C00072000	72.00	1.36	2.55	2.15	287	830	64.61%	0.71	0.11	-0.39	0.02
ALB20250912C00073000	73.00	1.27	1.52	1.44	102	127	58.26%	0.60	0.13	-0.41	0.02
ALB20250912C00074000	74.00	0.82	0.97	1.04	121	272	57.09%	0.46	0.14	-0.40	0.02
ALB20250912C00075000	75.00	0.50	0.57	0.72	165	403	58.42%	0.34	0.12	-0.34	0.02
ALB20250912C00076000	76.00	0.30	0.43	0.41	373	897	59.14%	0.23	0.10	-0.26	0.02
ALB20250912C00077000	77.00	0.18	0.25	0.28	39	738	64.15%	0.17	0.07	-0.21	0.01
ALB20250912C00078000	78.00	0.10	0.26	0.16	28	85	62.25%	0.10	0.05	-0.12	0.01
ALB20250912C00079000	79.00	0.05	0.24	0.11	13	306	71.27%	0.09	0.04	-0.12	0.01
ALB20250912C00080000	80.00	0.03	0.10	0.06	119	627	69.04%	0.05	0.03	-0.07	0.01
ALB20250912C00081000	81.00	0.05	0.14	0.06	12	98	80.50%	0.05	0.03	-0.08	0.01
ALB20250912C00082000	82.00	0.00	1.29	0.04	50	143	119.61%	0.12	0.03	-0.27	0.01
ALB20250912C00083000	83.00	0.00	0.61	0.05	55	412	144.08%	0.14	0.03	-0.39	0.01

Puts for markedsdato September 10, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
ALB20250912P00064000	64.00	0.00	1.46	0.00	0	19	178.78%	-0.14	0.02	-0.51	0.01	-0.00
ALB20250912P00065000	65.00	0.00	0.05	0.01	1	155	76.94%	-0.02	0.01	-0.02	0.00	-0.00
ALB20250912P00066000	66.00	0.00	1.73	0.05	3	24	162.22%	-0.18	0.03	-0.57	0.01	-0.00
ALB20250912P00067000	67.00	0.03	0.10	0.04	65	28	70.82%	-0.04	0.02	-0.06	0.00	-0.00
ALB20250912P00068000	68.00	0.07	0.14	0.09	47	83	65.43%	-0.06	0.03	-0.08	0.01	-0.00
ALB20250912P00069000	69.00	0.00	0.32	0.16	51	189	65.47%	-0.10	0.05	-0.14	0.01	-0.00
ALB20250912P00070000	70.00	0.28	0.38	0.25	93	485	65.36%	-0.16	0.07	-0.21	0.01	-0.00
ALB20250912P00071000	71.00	0.47	0.74	0.47	121	226	60.53%	-0.23	0.09	-0.26	0.02	-0.00
ALB20250912P00072000	72.00	0.77	0.94	0.80	91	276	59.52%	-0.33	0.11	-0.33	0.02	-0.00
ALB20250912P00073000	73.00	1.21	1.32	1.11	35	183	59.92%	-0.45	0.12	-0.37	0.02	-0.00
ALB20250912P00074000	74.00	1.66	1.98	1.57	413	2,164	59.31%	-0.57	0.12	-0.36	0.02	-0.00
ALB20250912P00075000	75.00	2.25	3.35	2.50	7	153	64.09%	-0.67	0.10	-0.35	0.02	-0.00
ALB20250912P00076000	76.00	1.66	4.80	2.84	11	147	55.01%	-0.80	0.09	-0.21	0.02	-0.00
ALB20250912P00077000	77.00	3.25	5.70	3.95	3	85	56.12%	-0.87	0.07	-0.14	0.01	-0.00
ALB20250912P00078000	78.00	3.60	6.60	4.35	3	134	50.91%	-0.95	0.04	-0.05	0.01	-0.00
ALB20250912P00079000	79.00	6.00	7.05	5.65	1	182	49.22%	-0.98	0.02	-0.02	0.00	-0.00
ALB20250912P00080000	80.00	6.05	8.30	6.56	16	350	85.09%	-0.91	0.04	-0.15	0.01	-0.00
ALB20250912P00081000	81.00	7.25	9.05	7.62	19	190	57.44%	-0.99	0.01	-0.01	0.00	-0.00
ALB20250912P00082000	82.00	8.80	10.25	8.10	5	43	94.23%	-0.94	0.02	-0.11	0.01	-0.00
ALB20250912P00083000	83.00	9.40	11.10	0.00	0	68	97.78%	-0.95	0.02	-0.09	0.01	-0.00

ALB - Albemarle Corporation - Opsjonskjede