Options Chain for ALBEMARLE CORP COM (ALB) - $125.69 as of 12/8/2025 7:36:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 60.50 | 64.25 | 62.38 | % | 0.96 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 70.00 | 55.50 | 59.10 | 57.30 | % | 0.82 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 75.00 | 50.60 | 54.15 | 52.38 | % | 0.70 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 80.00 | 46.05 | 48.70 | 47.38 | % | 0.59 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 85.00 | 41.20 | 44.35 | 42.78 | 43.16 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.94 | 0.97 | 0.00 | -0.02 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 90.00 | 36.50 | 39.70 | 38.10 | % | 0.42 | 0 | 0 | 0.88 | 0.95 | 0.00 | -0.03 | 12/8/2025 3:59:52 PM EST | |||
| 95.00 | 31.85 | 35.10 | 33.48 | % | 0.35 | 0 | 0 | 0.81 | 0.92 | 0.01 | -0.05 | 12/8/2025 3:59:52 PM EST | |||
| 100.00 | 28.10 | 29.90 | 29.00 | 27.50 | -1.05 | -3.68% | 0.29 | 2 | 50 | 0.59 | 0.89 | 0.01 | -0.06 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 105.00 | 23.75 | 26.20 | 24.98 | % | 0.24 | 0 | 0 | 0.60 | 0.84 | 0.01 | -0.07 | 12/8/2025 3:59:52 PM EST | |||
| 110.00 | 19.35 | 22.10 | 20.73 | % | 0.19 | 0 | 0 | 0.57 | 0.79 | 0.01 | -0.08 | 12/8/2025 3:59:52 PM EST | |||
| 111.00 | 18.60 | 21.70 | 20.15 | % | 0.18 | 0 | 0 | 0.58 | 0.78 | 0.01 | -0.09 | 12/8/2025 3:59:52 PM EST | |||
| 112.00 | 17.90 | 20.75 | 19.33 | 17.90 | +3.32 | +22.78% | 0.17 | 1 | 1 | 0.57 | 0.76 | 0.01 | -0.09 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 113.00 | 17.15 | 20.10 | 18.63 | % | 0.16 | 0 | 0 | 0.57 | 0.75 | 0.01 | -0.09 | 12/8/2025 3:59:52 PM EST | |||
| 114.00 | 16.80 | 20.00 | 18.40 | % | 0.16 | 0 | 0 | 0.61 | 0.74 | 0.01 | -0.09 | 12/8/2025 3:59:52 PM EST | |||
| 115.00 | 15.80 | 19.30 | 17.55 | 11.78 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.59 | 0.72 | 0.01 | -0.10 | 12/4/2025 | 12/8/2025 3:59:52 PM EST |
| 116.00 | 15.10 | 18.00 | 16.55 | % | 0.14 | 0 | 0 | 0.57 | 0.71 | 0.01 | -0.10 | 12/8/2025 3:59:52 PM EST | |||
| 117.00 | 14.80 | 18.00 | 16.40 | % | 0.14 | 0 | 0 | 0.60 | 0.70 | 0.01 | -0.10 | 12/8/2025 3:59:52 PM EST | |||
| 118.00 | 13.55 | 17.35 | 15.45 | % | 0.13 | 0 | 0 | 0.58 | 0.68 | 0.01 | -0.10 | 12/8/2025 3:59:52 PM EST | |||
| 119.00 | 13.35 | 16.35 | 14.85 | % | 0.12 | 0 | 0 | 0.58 | 0.67 | 0.01 | -0.10 | 12/8/2025 3:59:52 PM EST | |||
| 120.00 | 12.75 | 15.80 | 14.28 | % | 0.12 | 0 | 0 | 0.58 | 0.65 | 0.01 | -0.10 | 12/8/2025 3:59:52 PM EST | |||
| 121.00 | 12.65 | 15.15 | 13.90 | % | 0.11 | 0 | 0 | 0.59 | 0.64 | 0.01 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 122.00 | 12.10 | 14.50 | 13.30 | 14.13 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.59 | 0.62 | 0.01 | -0.11 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 123.00 | 11.05 | 14.25 | 12.65 | 13.58 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | 0.61 | 0.01 | -0.11 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 124.00 | 10.65 | 13.70 | 12.18 | 12.15 | % | 0.10 | 1 | 0 | 0.59 | 0.59 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 125.00 | 10.40 | 12.15 | 11.28 | 11.17 | -2.08 | -15.70% | 0.09 | 2 | 3 | 0.57 | 0.58 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 126.00 | 9.45 | 12.40 | 10.93 | % | 0.09 | 0 | 0 | 0.57 | 0.56 | 0.02 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 127.00 | 9.15 | 11.35 | 10.25 | 9.86 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.56 | 0.54 | 0.02 | -0.11 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 128.00 | 8.85 | 10.95 | 9.90 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | 0.53 | 0.02 | -0.11 | 12/4/2025 | 12/8/2025 3:59:52 PM EST |
| 129.00 | 8.40 | 10.20 | 9.30 | % | 0.07 | 0 | 0 | 0.56 | 0.51 | 0.02 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 130.00 | 7.40 | 9.95 | 8.68 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.55 | 0.50 | 0.02 | -0.11 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 131.00 | 7.55 | 10.75 | 9.15 | % | 0.07 | 0 | 0 | 0.60 | 0.48 | 0.02 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 132.00 | 7.20 | 10.35 | 8.78 | % | 0.07 | 0 | 0 | 0.60 | 0.47 | 0.02 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 133.00 | 6.50 | 9.65 | 8.08 | % | 0.06 | 0 | 0 | 0.58 | 0.45 | 0.02 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 134.00 | 6.25 | 9.40 | 7.83 | % | 0.06 | 0 | 0 | 0.59 | 0.44 | 0.02 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 135.00 | 5.80 | 9.35 | 7.58 | 4.67 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.59 | 0.42 | 0.02 | -0.11 | 12/4/2025 | 12/8/2025 3:59:52 PM EST |
| 136.00 | 5.60 | 8.90 | 7.25 | % | 0.05 | 0 | 0 | 0.59 | 0.41 | 0.02 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 137.00 | 5.35 | 8.45 | 6.90 | % | 0.05 | 0 | 0 | 0.59 | 0.40 | 0.01 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 138.00 | 5.05 | 8.00 | 6.53 | % | 0.05 | 0 | 0 | 0.59 | 0.38 | 0.01 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 139.00 | 4.75 | 7.05 | 5.90 | % | 0.04 | 0 | 0 | 0.57 | 0.37 | 0.01 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 140.00 | 4.65 | 6.50 | 5.58 | 5.57 | -1.13 | -16.87% | 0.04 | 1 | 11 | 0.57 | 0.35 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 145.00 | 3.50 | 5.10 | 4.30 | 4.30 | +0.03 | +0.71% | 0.03 | 2 | 1 | 0.57 | 0.29 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 150.00 | 2.35 | 4.20 | 3.28 | % | 0.02 | 0 | 0 | 0.57 | 0.24 | 0.01 | -0.09 | 12/8/2025 3:59:52 PM EST | |||
| 155.00 | 1.97 | 3.35 | 2.66 | 3.46 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | 0.19 | 0.01 | -0.08 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 160.00 | 0.59 | 3.70 | 2.15 | % | 0.01 | 0 | 0 | 0.57 | 0.16 | 0.01 | -0.07 | 12/8/2025 3:59:52 PM EST | |||
| 165.00 | 0.67 | 3.30 | 1.99 | % | 0.01 | 0 | 0 | 0.61 | 0.12 | 0.01 | -0.06 | 12/8/2025 3:59:52 PM EST | |||
| 170.00 | 0.05 | 2.95 | 1.50 | % | 0.01 | 0 | 0 | 0.56 | 0.10 | 0.01 | -0.05 | 12/8/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.67 | 1.34 | % | 0.01 | 0 | 0 | 0.79 | 0.08 | 0.01 | -0.04 | 12/8/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.76 | 0.06 | 0.00 | -0.03 | 12/8/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.74 | 0.05 | 0.00 | -0.03 | 12/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.02 | 12/8/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.77 | -0.05 | 0.00 | -0.03 | 12/8/2025 3:59:52 PM EST | |||
| 95.00 | 0.50 | 1.45 | 0.98 | % | 0.01 | 0 | 0 | 0.61 | -0.08 | 0.01 | -0.05 | 12/8/2025 3:59:52 PM EST | |||
| 100.00 | 1.22 | 3.35 | 2.29 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.68 | -0.11 | 0.01 | -0.06 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 105.00 | 1.83 | 2.81 | 2.32 | 2.61 | -0.19 | -6.79% | 0.02 | 2 | 1 | 0.59 | -0.16 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 110.00 | 2.81 | 3.95 | 3.38 | % | 0.03 | 0 | 0 | 0.58 | -0.21 | 0.01 | -0.08 | 12/8/2025 3:59:52 PM EST | |||
| 111.00 | 2.86 | 4.30 | 3.58 | % | 0.03 | 0 | 0 | 0.57 | -0.22 | 0.01 | -0.09 | 12/8/2025 3:59:52 PM EST | |||
| 112.00 | 3.05 | 5.25 | 4.15 | % | 0.04 | 0 | 0 | 0.59 | -0.24 | 0.01 | -0.09 | 12/8/2025 3:59:52 PM EST | |||
| 113.00 | 2.97 | 5.10 | 4.04 | % | 0.04 | 0 | 0 | 0.56 | -0.25 | 0.01 | -0.09 | 12/8/2025 3:59:52 PM EST | |||
| 114.00 | 3.30 | 5.30 | 4.30 | % | 0.04 | 0 | 0 | 0.56 | -0.26 | 0.01 | -0.09 | 12/8/2025 3:59:52 PM EST | |||
| 115.00 | 3.50 | 5.50 | 4.50 | 4.70 | -1.21 | -20.48% | 0.04 | 2 | 2 | 0.55 | -0.28 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 116.00 | 4.30 | 6.10 | 5.20 | % | 0.04 | 0 | 0 | 0.58 | -0.29 | 0.01 | -0.10 | 12/8/2025 3:59:52 PM EST | |||
| 117.00 | 3.90 | 7.55 | 5.73 | % | 0.05 | 0 | 0 | 0.58 | -0.30 | 0.01 | -0.10 | 12/8/2025 3:59:52 PM EST | |||
| 118.00 | 4.45 | 7.30 | 5.88 | 9.40 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.57 | -0.32 | 0.01 | -0.10 | 12/4/2025 | 12/8/2025 3:59:52 PM EST |
| 119.00 | 4.70 | 7.70 | 6.20 | % | 0.05 | 0 | 0 | 0.57 | -0.33 | 0.01 | -0.10 | 12/8/2025 3:59:52 PM EST | |||
| 120.00 | 5.00 | 7.90 | 6.45 | % | 0.05 | 0 | 0 | 0.56 | -0.35 | 0.01 | -0.10 | 12/8/2025 3:59:52 PM EST | |||
| 121.00 | 6.05 | 8.45 | 7.25 | % | 0.06 | 0 | 0 | 0.58 | -0.36 | 0.01 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 122.00 | 6.10 | 8.70 | 7.40 | 8.20 | % | 0.06 | 1 | 0 | 0.56 | -0.38 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 123.00 | 6.55 | 9.15 | 7.85 | % | 0.06 | 0 | 0 | 0.56 | -0.39 | 0.01 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 124.00 | 7.40 | 9.65 | 8.53 | % | 0.07 | 0 | 0 | 0.57 | -0.41 | 0.01 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 125.00 | 7.45 | 10.15 | 8.80 | % | 0.07 | 0 | 0 | 0.56 | -0.42 | 0.02 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 126.00 | 7.90 | 10.60 | 9.25 | % | 0.07 | 0 | 0 | 0.56 | -0.44 | 0.02 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 127.00 | 8.40 | 11.85 | 10.13 | % | 0.08 | 0 | 0 | 0.57 | -0.46 | 0.02 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 128.00 | 9.65 | 11.95 | 10.80 | 9.76 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.58 | -0.47 | 0.02 | -0.11 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 129.00 | 9.10 | 12.25 | 10.68 | 11.35 | % | 0.08 | 1 | 0 | 0.54 | -0.49 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 130.00 | 10.00 | 13.30 | 11.65 | % | 0.09 | 0 | 0 | 0.57 | -0.50 | 0.02 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 131.00 | 10.50 | 14.10 | 12.30 | % | 0.09 | 0 | 0 | 0.57 | -0.52 | 0.02 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 132.00 | 12.15 | 14.55 | 13.35 | 13.29 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.59 | -0.53 | 0.02 | -0.11 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 133.00 | 11.90 | 14.95 | 13.43 | % | 0.10 | 0 | 0 | 0.56 | -0.55 | 0.02 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 134.00 | 12.15 | 16.00 | 14.08 | % | 0.11 | 0 | 0 | 0.56 | -0.56 | 0.02 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 135.00 | 13.15 | 16.75 | 14.95 | % | 0.11 | 0 | 0 | 0.58 | -0.58 | 0.02 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 136.00 | 13.45 | 16.90 | 15.18 | % | 0.11 | 0 | 0 | 0.55 | -0.59 | 0.02 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 137.00 | 14.60 | 17.45 | 16.03 | % | 0.12 | 0 | 0 | 0.56 | -0.60 | 0.01 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 138.00 | 15.05 | 18.75 | 16.90 | % | 0.12 | 0 | 0 | 0.57 | -0.62 | 0.01 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 139.00 | 16.20 | 19.15 | 17.68 | % | 0.13 | 0 | 0 | 0.58 | -0.63 | 0.01 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 140.00 | 16.65 | 19.85 | 18.25 | % | 0.13 | 0 | 0 | 0.57 | -0.65 | 0.01 | -0.10 | 12/8/2025 3:59:52 PM EST | |||
| 145.00 | 21.15 | 22.90 | 22.03 | % | 0.15 | 0 | 0 | 0.57 | -0.71 | 0.01 | -0.10 | 12/8/2025 3:59:52 PM EST | |||
| 150.00 | 24.55 | 27.45 | 26.00 | % | 0.17 | 0 | 0 | 0.57 | -0.76 | 0.01 | -0.09 | 12/8/2025 3:59:52 PM EST | |||
| 155.00 | 28.35 | 31.65 | 30.00 | % | 0.19 | 0 | 0 | 0.54 | -0.81 | 0.01 | -0.08 | 12/8/2025 3:59:52 PM EST | |||
| 160.00 | 32.60 | 36.00 | 34.30 | % | 0.21 | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.07 | 12/8/2025 3:59:52 PM EST | |||
| 165.00 | 37.15 | 40.55 | 38.85 | % | 0.24 | 0 | 0 | 0.73 | -0.88 | 0.01 | -0.06 | 12/8/2025 3:59:52 PM EST | |||
| 170.00 | 42.00 | 45.20 | 43.60 | % | 0.26 | 0 | 0 | 0.75 | -0.90 | 0.01 | -0.05 | 12/8/2025 3:59:52 PM EST | |||
| 175.00 | 46.60 | 49.95 | 48.28 | % | 0.28 | 0 | 0 | 0.79 | -0.92 | 0.01 | -0.04 | 12/8/2025 3:59:52 PM EST | |||
| 180.00 | 52.05 | 54.70 | 53.38 | % | 0.30 | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.03 | 12/8/2025 3:59:52 PM EST | |||
| 185.00 | 56.40 | 59.65 | 58.03 | % | 0.31 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.03 | 12/8/2025 3:59:52 PM EST |