ALB - Albemarle Corporation - Catena di opzioni

Scadenza

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
ALB20250912P00072000	72.00	0.00	0.42	0.13	24	26	53.27%	-0.05	0.02	-0.04	0.01	-0.00
ALB20250912P00073000	73.00	0.13	0.19	0.17	35	98	51.21%	-0.07	0.02	-0.05	0.01	-0.00
ALB20250912P00074000	74.00	0.19	0.27	0.24	167	2,115	50.64%	-0.09	0.03	-0.06	0.02	-0.00
ALB20250912P00075000	75.00	0.00	0.38	0.37	38	81	41.87%	-0.09	0.03	-0.05	0.02	-0.00
ALB20250912P00076000	76.00	0.42	0.53	0.51	87	36	48.74%	-0.16	0.04	-0.10	0.03	-0.00
ALB20250912P00077000	77.00	0.61	0.73	0.68	419	34	48.43%	-0.21	0.05	-0.11	0.03	-0.00
ALB20250912P00078000	78.00	0.86	0.98	0.90	75	73	48.06%	-0.27	0.06	-0.13	0.04	-0.00
ALB20250912P00079000	79.00	1.16	1.30	1.23	31	56	48.50%	-0.34	0.07	-0.15	0.04	-0.01
ALB20250912P00080000	80.00	1.55	1.67	1.59	109	163	47.80%	-0.41	0.07	-0.15	0.04	-0.01
ALB20250912P00081000	81.00	1.99	2.15	2.13	59	41	48.34%	-0.48	0.07	-0.16	0.04	-0.01
ALB20250912P00082000	82.00	2.55	2.71	2.67	7	17	48.67%	-0.55	0.07	-0.16	0.04	-0.01
ALB20250912P00083000	83.00	3.15	3.30	3.30	50	22	48.30%	-0.62	0.07	-0.15	0.04	-0.01
ALB20250912P00084000	84.00	3.80	4.00	3.15	5	11	47.44%	-0.69	0.07	-0.14	0.04	-0.01
ALB20250912P00085000	85.00	4.55	4.75	4.89	40	48	48.95%	-0.75	0.06	-0.13	0.04	-0.01
ALB20250912P00086000	86.00	5.35	5.55	0.00	0	14	50.02%	-0.79	0.05	-0.11	0.03	-0.01
ALB20250912P00087000	87.00	5.50	6.45	0.00	0	175	52.38%	-0.82	0.04	-0.11	0.03	-0.01
ALB20250912P00088000	88.00	7.05	7.35	0.00	0	14	48.62%	-0.88	0.04	-0.07	0.02	-0.01
ALB20250912P00089000	89.00	7.70	8.30	0.00	0	22	53.42%	-0.89	0.03	-0.08	0.02	-0.01
ALB20250912P00090000	90.00	8.55	9.80	9.48	7	29	55.27%	-0.91	0.03	-0.07	0.02	-0.01
ALB20250912P00091000	91.00	9.50	11.20	0.00	0	0	65.96%	-0.89	0.03	-0.10	0.02	-0.01

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
ALB20250912C00072000	72.00	9.10	11.30	9.70	2	5	71.76%	0.91	0.02	-0.09	0.02	0.01
ALB20250912C00073000	73.00	8.05	9.70	0.00	0	10	46.83%	0.96	0.02	-0.03	0.01	0.01
ALB20250912C00074000	74.00	7.20	8.45	0.00	0	29	59.72%	0.89	0.03	-0.09	0.02	0.01
ALB20250912C00075000	75.00	6.70	7.75	6.80	1	36	41.09%	0.94	0.03	-0.04	0.01	0.01
ALB20250912C00076000	76.00	5.80	6.05	0.00	0	29	43.05%	0.89	0.04	-0.06	0.02	0.01
ALB20250912C00077000	77.00	4.85	5.20	4.95	7	17	45.86%	0.83	0.05	-0.10	0.03	0.01
ALB20250912C00078000	78.00	4.15	4.45	4.45	3	42	48.13%	0.76	0.06	-0.13	0.03	0.01
ALB20250912C00079000	79.00	3.45	3.70	3.70	22	75	47.52%	0.69	0.07	-0.14	0.04	0.01
ALB20250912C00080000	80.00	2.68	3.05	3.10	83	472	47.62%	0.62	0.07	-0.15	0.04	0.01
ALB20250912C00081000	81.00	2.26	2.62	2.25	53	60	47.82%	0.55	0.08	-0.16	0.04	0.01
ALB20250912C00082000	82.00	1.82	1.97	1.86	132	56	47.98%	0.47	0.08	-0.16	0.04	0.01
ALB20250912C00083000	83.00	1.40	1.54	1.58	499	90	48.05%	0.40	0.07	-0.16	0.04	0.01
ALB20250912C00084000	84.00	1.06	1.22	1.10	45	110	48.64%	0.33	0.07	-0.15	0.04	0.00
ALB20250912C00085000	85.00	0.79	0.93	0.83	155	237	49.07%	0.27	0.06	-0.14	0.04	0.00
ALB20250912C00086000	86.00	0.58	1.06	0.66	460	318	49.71%	0.22	0.05	-0.12	0.03	0.00
ALB20250912C00087000	87.00	0.42	0.56	0.50	291	123	50.97%	0.18	0.05	-0.11	0.03	0.00
ALB20250912C00088000	88.00	0.33	0.44	0.37	224	35	51.48%	0.14	0.04	-0.09	0.02	0.00
ALB20250912C00089000	89.00	0.23	0.35	0.29	12	12	52.39%	0.11	0.03	-0.08	0.02	0.00
ALB20250912C00090000	90.00	0.21	0.24	0.23	1,528	73	52.52%	0.09	0.03	-0.06	0.02	0.00
ALB20250912C00091000	91.00	0.00	0.22	0.23	60	27	54.49%	0.07	0.02	-0.06	0.02	0.00