Options Chain for ALBEMARLE CORP COM (ALB) - $126.91 as of 11/26/2025 8:02:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 95.90 | 98.40 | 97.15 | 69.35 | 0.00 | 0.00% | 3.24 | 0 | 25 | 2.54 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 4:00:02 PM EST |
| 35.00 | 90.55 | 93.65 | 92.10 | 68.30 | 0.00 | 0.00% | 2.63 | 0 | 11 | 2.36 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:02 PM EST |
| 40.00 | 85.85 | 88.95 | 87.40 | 67.79 | 0.00 | 0.00% | 2.19 | 0 | 319 | 2.21 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 45.00 | 80.90 | 83.15 | 82.03 | 60.50 | 0.00 | 0.00% | 1.82 | 0 | 121 | 1.84 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 4:00:02 PM EST |
| 50.00 | 76.15 | 78.95 | 77.55 | 72.00 | 0.00 | 0.00% | 1.55 | 0 | 321 | 1.84 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 55.00 | 70.65 | 73.95 | 72.30 | 37.80 | 0.00 | 0.00% | 1.31 | 0 | 216 | 1.71 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 4:00:02 PM EST |
| 60.00 | 66.20 | 69.00 | 67.60 | 65.42 | -0.13 | -0.20% | 1.13 | 1 | 655 | 1.56 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 65.00 | 60.90 | 63.45 | 62.18 | 54.38 | 0.00 | 0.00% | 0.96 | 0 | 109 | 1.24 | 0.99 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 70.00 | 56.35 | 59.15 | 57.75 | 54.35 | 0.00 | 0.00% | 0.82 | 0 | 1,748 | 1.27 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 75.00 | 51.60 | 54.30 | 52.95 | 52.61 | +4.43 | +9.20% | 0.71 | 11 | 884 | 1.19 | 0.98 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 80.00 | 46.60 | 48.95 | 47.78 | 47.52 | +1.52 | +3.31% | 0.60 | 3 | 1,353 | 0.97 | 0.97 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 85.00 | 41.80 | 44.10 | 42.95 | 42.05 | +1.75 | +4.35% | 0.51 | 3 | 940 | 0.89 | 0.95 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 90.00 | 36.80 | 39.45 | 38.13 | 38.50 | +2.05 | +5.63% | 0.42 | 5 | 1,520 | 0.83 | 0.93 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 95.00 | 32.25 | 34.70 | 33.48 | 33.15 | +0.82 | +2.54% | 0.35 | 3 | 1,254 | 0.58 | 0.91 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 100.00 | 28.75 | 29.55 | 29.15 | 29.25 | +1.65 | +5.98% | 0.29 | 8 | 6,485 | 0.60 | 0.87 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 105.00 | 24.25 | 25.30 | 24.78 | 24.80 | +1.48 | +6.35% | 0.24 | 39 | 3,034 | 0.57 | 0.83 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 110.00 | 20.40 | 22.30 | 21.35 | 21.20 | +2.35 | +12.47% | 0.19 | 50 | 2,654 | 0.59 | 0.78 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 115.00 | 17.05 | 18.55 | 17.80 | 18.50 | +2.41 | +14.98% | 0.15 | 55 | 2,653 | 0.58 | 0.72 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 120.00 | 14.25 | 15.30 | 14.78 | 14.69 | +0.89 | +6.45% | 0.12 | 46 | 5,802 | 0.58 | 0.65 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 125.00 | 11.65 | 12.40 | 12.03 | 11.80 | +0.35 | +3.06% | 0.10 | 61 | 3,320 | 0.57 | 0.58 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 130.00 | 9.40 | 10.95 | 10.18 | 9.75 | +0.70 | +7.74% | 0.08 | 78 | 1,420 | 0.60 | 0.50 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 135.00 | 7.50 | 7.70 | 7.60 | 7.67 | +0.32 | +4.36% | 0.06 | 125 | 17,932 | 0.56 | 0.43 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 140.00 | 5.95 | 6.30 | 6.13 | 6.37 | +0.57 | +9.83% | 0.04 | 37 | 1,204 | 0.57 | 0.37 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 145.00 | 4.65 | 4.95 | 4.80 | 4.97 | +0.32 | +6.89% | 0.03 | 26 | 533 | 0.57 | 0.31 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 150.00 | 3.65 | 3.90 | 3.78 | 3.92 | +0.21 | +5.66% | 0.03 | 28 | 966 | 0.57 | 0.26 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 155.00 | 2.84 | 3.10 | 2.97 | 2.89 | 0.00 | 0.00% | 0.02 | 124 | 397 | 0.58 | 0.21 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 160.00 | 2.23 | 2.84 | 2.54 | 2.50 | +0.17 | +7.30% | 0.02 | 4 | 596 | 0.60 | 0.18 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 165.00 | 1.59 | 1.97 | 1.78 | 1.81 | +0.26 | +16.78% | 0.01 | 4 | 125 | 0.58 | 0.14 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 170.00 | 1.35 | 1.55 | 1.45 | 1.35 | -0.19 | -12.34% | 0.01 | 1 | 14,102 | 0.59 | 0.12 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 175.00 | 0.76 | 1.53 | 1.15 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 491 | 0.59 | 0.10 | 0.01 | -0.05 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 180.00 | 0.55 | 1.16 | 0.86 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.59 | 0.08 | 0.01 | -0.04 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 185.00 | 0.35 | 0.99 | 0.67 | 0.70 | -0.55 | -44.00% | 0.00 | 3 | 111 | 0.59 | 0.07 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 190.00 | 0.25 | 1.05 | 0.65 | 0.59 | +0.17 | +40.48% | 0.00 | 1 | 170 | 0.61 | 0.05 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 195.00 | 0.18 | 0.72 | 0.45 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.60 | 0.04 | 0.00 | -0.03 | 11/13/2025 | 11/26/2025 4:00:02 PM EST |
| 200.00 | 0.14 | 0.65 | 0.40 | 0.42 | -0.03 | -6.67% | 0.00 | 1 | 589 | 0.62 | 0.04 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 210.00 | 0.06 | 0.56 | 0.31 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.63 | 0.02 | 0.00 | -0.02 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 220.00 | 0.02 | 0.49 | 0.26 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.64 | 0.02 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 0.42 | 0.21 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.79 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 792 | 0.88 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.72 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.04 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:02 PM EST |
| 280.00 | 0.03 | 0.18 | 0.11 | 0.04 | -0.06 | -60.00% | 0.00 | 116 | 2,665 | 0.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.47 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:02 PM EST |
| 35.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 40.00 | 0.01 | 0.83 | 0.42 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,464 | 1.43 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:02 PM EST |
| 45.00 | 0.02 | 0.14 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 871 | 1.12 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 50.00 | 0.02 | 0.35 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 890 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 55.00 | 0.05 | 0.17 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 942 | 0.97 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 171 | 11,446 | 0.84 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 65.00 | 0.10 | 0.23 | 0.17 | 0.16 | +0.01 | +6.67% | 0.00 | 1 | 1,157 | 0.85 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 70.00 | 0.05 | 0.50 | 0.28 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 6,381 | 0.78 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.32 | -0.18 | -36.00% | 0.00 | 81 | 3,843 | 0.85 | -0.02 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 80.00 | 0.30 | 0.43 | 0.37 | 0.35 | -0.20 | -36.37% | 0.00 | 2 | 1,464 | 0.69 | -0.03 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 85.00 | 0.40 | 0.60 | 0.50 | 0.55 | -0.15 | -21.43% | 0.01 | 4 | 2,886 | 0.67 | -0.05 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 90.00 | 0.70 | 1.09 | 0.90 | 0.80 | -0.15 | -15.79% | 0.01 | 14 | 6,444 | 0.65 | -0.07 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 95.00 | 1.10 | 1.45 | 1.28 | 1.15 | -0.29 | -20.14% | 0.01 | 114 | 1,943 | 0.63 | -0.09 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 100.00 | 1.61 | 2.00 | 1.81 | 1.79 | -0.38 | -17.52% | 0.02 | 19 | 1,770 | 0.60 | -0.13 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 105.00 | 2.43 | 3.00 | 2.72 | 2.68 | -0.39 | -12.71% | 0.03 | 272 | 1,865 | 0.60 | -0.17 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 110.00 | 3.60 | 3.95 | 3.78 | 3.80 | -0.60 | -13.64% | 0.03 | 42 | 3,625 | 0.58 | -0.22 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 115.00 | 5.10 | 5.50 | 5.30 | 5.40 | -0.57 | -9.55% | 0.05 | 31 | 568 | 0.58 | -0.28 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 120.00 | 7.05 | 7.35 | 7.20 | 7.00 | -1.07 | -13.26% | 0.06 | 25 | 227 | 0.57 | -0.35 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 125.00 | 9.30 | 9.75 | 9.53 | 9.40 | -1.00 | -9.62% | 0.08 | 51 | 465 | 0.57 | -0.42 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 130.00 | 11.95 | 12.40 | 12.18 | 12.20 | -1.05 | -7.93% | 0.09 | 62 | 84 | 0.57 | -0.50 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 135.00 | 14.95 | 15.75 | 15.35 | 15.65 | -0.75 | -4.58% | 0.11 | 5 | 66 | 0.58 | -0.57 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 140.00 | 18.25 | 19.25 | 18.75 | 24.85 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.58 | -0.63 | 0.01 | -0.10 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 145.00 | 21.35 | 23.45 | 22.40 | 29.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.58 | -0.69 | 0.01 | -0.10 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 150.00 | 25.25 | 27.40 | 26.33 | 28.70 | 0.00 | 0.00% | 0.18 | 0 | 48 | 0.57 | -0.74 | 0.01 | -0.09 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 155.00 | 29.40 | 31.60 | 30.50 | 33.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.57 | -0.79 | 0.01 | -0.08 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 160.00 | 33.85 | 36.05 | 34.95 | 52.60 | 0.00 | 0.00% | 0.22 | 0 | 45 | 0.58 | -0.82 | 0.01 | -0.07 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 165.00 | 38.35 | 40.60 | 39.48 | 72.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.58 | -0.86 | 0.01 | -0.06 | 1/16/2025 | 11/26/2025 4:00:02 PM EST |
| 170.00 | 43.15 | 45.40 | 44.28 | 84.28 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.06 | 1/28/2025 | 11/26/2025 4:00:02 PM EST |
| 175.00 | 47.20 | 50.40 | 48.80 | 92.91 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.79 | -0.90 | 0.01 | -0.05 | 8/5/2024 | 11/26/2025 4:00:02 PM EST |
| 180.00 | 52.05 | 55.25 | 53.65 | 54.92 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.82 | -0.92 | 0.01 | -0.04 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 185.00 | 57.45 | 60.10 | 58.78 | 86.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.85 | -0.93 | 0.00 | -0.04 | 12/16/2024 | 11/26/2025 4:00:02 PM EST |
| 190.00 | 62.05 | 64.50 | 63.28 | 65.65 | 0.00 | 0.00% | 0.33 | 0 | 35 | 0.83 | -0.95 | 0.00 | -0.03 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 195.00 | 66.95 | 69.85 | 68.40 | 72.59 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.03 | 5/21/2024 | 11/26/2025 4:00:02 PM EST |
| 200.00 | 71.85 | 74.35 | 73.10 | 99.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.02 | 6/18/2024 | 11/26/2025 4:00:02 PM EST |
| 210.00 | 81.55 | 85.10 | 83.33 | 100.99 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.02 | 6/13/2024 | 11/26/2025 4:00:02 PM EST |
| 220.00 | 91.60 | 94.45 | 93.03 | 133.27 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.01 | 9/13/2024 | 11/26/2025 4:00:02 PM EST |
| 230.00 | 101.15 | 105.00 | 103.08 | % | 0.45 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 240.00 | 111.45 | 114.35 | 112.90 | % | 0.47 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 250.00 | 121.45 | 124.30 | 122.88 | % | 0.49 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 260.00 | 131.45 | 134.45 | 132.95 | % | 0.51 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 270.00 | 141.45 | 144.45 | 142.95 | % | 0.53 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 280.00 | 151.60 | 154.25 | 152.93 | % | 0.55 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST |