Options Chain for ALBEMARLE CORP COM (ALB) - $132.74 as of 12/12/2025 8:43:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | % | 0.00 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:52 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:52 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 12/12/2025 3:59:52 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 12/12/2025 3:59:52 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.02 | 12/12/2025 3:59:52 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.03 | 12/12/2025 3:59:52 PM EST | ||||||
| 100.00 | 32.60 | 35.15 | 33.88 | % | 0.34 | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.04 | 12/12/2025 3:59:52 PM EST | |||
| 105.00 | 28.20 | 30.85 | 29.53 | % | 0.28 | 0 | 0 | 0.58 | 0.89 | 0.01 | -0.05 | 12/12/2025 3:59:52 PM EST | |||
| 110.00 | 23.85 | 26.65 | 25.25 | % | 0.23 | 0 | 0 | 0.56 | 0.84 | 0.01 | -0.07 | 12/12/2025 3:59:52 PM EST | |||
| 115.00 | 20.00 | 22.65 | 21.33 | 21.05 | % | 0.19 | 1 | 0 | 0.56 | 0.79 | 0.01 | -0.08 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 118.00 | 17.70 | 20.65 | 19.18 | % | 0.16 | 0 | 0 | 0.56 | 0.75 | 0.01 | -0.09 | 12/12/2025 3:59:52 PM EST | |||
| 119.00 | 16.75 | 20.50 | 18.63 | % | 0.16 | 0 | 0 | 0.56 | 0.74 | 0.01 | -0.09 | 12/12/2025 3:59:52 PM EST | |||
| 120.00 | 16.10 | 19.55 | 17.83 | % | 0.15 | 0 | 0 | 0.55 | 0.73 | 0.01 | -0.09 | 12/12/2025 3:59:52 PM EST | |||
| 121.00 | 15.50 | 19.20 | 17.35 | % | 0.14 | 0 | 0 | 0.56 | 0.71 | 0.01 | -0.09 | 12/12/2025 3:59:52 PM EST | |||
| 122.00 | 14.85 | 18.55 | 16.70 | % | 0.14 | 0 | 0 | 0.56 | 0.70 | 0.01 | -0.09 | 12/12/2025 3:59:52 PM EST | |||
| 123.00 | 14.20 | 17.65 | 15.93 | % | 0.13 | 0 | 0 | 0.55 | 0.68 | 0.01 | -0.10 | 12/12/2025 3:59:52 PM EST | |||
| 124.00 | 13.70 | 16.60 | 15.15 | % | 0.12 | 0 | 0 | 0.55 | 0.67 | 0.01 | -0.10 | 12/12/2025 3:59:52 PM EST | |||
| 125.00 | 13.10 | 16.00 | 14.55 | 16.05 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.54 | 0.65 | 0.01 | -0.10 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 126.00 | 12.35 | 15.80 | 14.08 | % | 0.11 | 0 | 0 | 0.55 | 0.64 | 0.01 | -0.10 | 12/12/2025 3:59:52 PM EST | |||
| 127.00 | 11.90 | 15.15 | 13.53 | % | 0.11 | 0 | 0 | 0.55 | 0.62 | 0.01 | -0.10 | 12/12/2025 3:59:52 PM EST | |||
| 128.00 | 11.35 | 14.25 | 12.80 | 13.49 | % | 0.10 | 2 | 0 | 0.54 | 0.61 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 129.00 | 10.85 | 13.25 | 12.05 | % | 0.09 | 0 | 0 | 0.53 | 0.59 | 0.01 | -0.10 | 12/12/2025 3:59:52 PM EST | |||
| 130.00 | 10.30 | 13.95 | 12.13 | % | 0.09 | 0 | 0 | 0.56 | 0.58 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 131.00 | 9.90 | 12.30 | 11.10 | % | 0.08 | 0 | 0 | 0.53 | 0.56 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 132.00 | 10.05 | 12.65 | 11.35 | 10.89 | % | 0.09 | 2 | 0 | 0.57 | 0.55 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 133.00 | 9.65 | 12.20 | 10.93 | 10.41 | % | 0.08 | 2 | 0 | 0.57 | 0.53 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 134.00 | % | 0.00 | 0 | 0 | 0.54 | 0.52 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | ||||||
| 135.00 | 8.75 | 10.10 | 9.43 | 9.52 | -1.58 | -14.24% | 0.07 | 3 | 2 | 0.54 | 0.51 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 136.00 | 7.60 | 10.30 | 8.95 | % | 0.07 | 0 | 0 | 0.54 | 0.49 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 137.00 | 7.45 | 9.90 | 8.68 | % | 0.06 | 0 | 0 | 0.54 | 0.48 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 138.00 | 6.85 | 9.55 | 8.20 | 9.65 | % | 0.06 | 2 | 0 | 0.54 | 0.46 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 139.00 | 6.75 | 9.20 | 7.98 | % | 0.06 | 0 | 0 | 0.55 | 0.45 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 140.00 | 5.90 | 9.55 | 7.73 | % | 0.06 | 0 | 0 | 0.55 | 0.44 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 141.00 | 5.50 | 9.20 | 7.35 | % | 0.05 | 0 | 0 | 0.55 | 0.42 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 142.00 | 5.20 | 8.95 | 7.08 | % | 0.05 | 0 | 0 | 0.55 | 0.41 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 143.00 | 4.90 | 8.50 | 6.70 | % | 0.05 | 0 | 0 | 0.55 | 0.40 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 144.00 | 4.55 | 8.15 | 6.35 | % | 0.04 | 0 | 0 | 0.55 | 0.38 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 145.00 | % | 0.00 | 0 | 0 | 0.56 | 0.37 | 0.01 | -0.10 | 12/12/2025 3:59:52 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.55 | 0.31 | 0.01 | -0.10 | 12/12/2025 3:59:52 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.57 | 0.26 | 0.01 | -0.09 | 12/12/2025 3:59:52 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.57 | 0.21 | 0.01 | -0.08 | 12/12/2025 3:59:52 PM EST | ||||||
| 165.00 | 1.79 | 3.10 | 2.45 | % | 0.01 | 0 | 0 | 0.57 | 0.18 | 0.01 | -0.07 | 12/12/2025 3:59:52 PM EST | |||
| 170.00 | 1.35 | 2.46 | 1.91 | 1.75 | % | 0.01 | 5 | 0 | 0.58 | 0.14 | 0.01 | -0.07 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 175.00 | 1.02 | 2.00 | 1.51 | 1.57 | % | 0.01 | 1 | 0 | 0.58 | 0.12 | 0.01 | -0.06 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 180.00 | 0.69 | 1.61 | 1.15 | % | 0.01 | 0 | 0 | 0.58 | 0.10 | 0.01 | -0.05 | 12/12/2025 3:59:52 PM EST | |||
| 185.00 | 0.65 | 1.35 | 1.00 | % | 0.01 | 0 | 0 | 0.60 | 0.08 | 0.00 | -0.04 | 12/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:52 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:52 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 12/12/2025 3:59:52 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.02 | 12/12/2025 3:59:52 PM EST | ||||||
| 90.00 | 0.28 | 0.75 | 0.52 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 95.00 | 0.54 | 1.00 | 0.77 | 0.70 | % | 0.01 | 3 | 0 | 0.61 | -0.05 | 0.00 | -0.03 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 100.00 | 0.83 | 1.61 | 1.22 | % | 0.01 | 0 | 0 | 0.60 | -0.08 | 0.01 | -0.04 | 12/12/2025 3:59:52 PM EST | |||
| 105.00 | 1.31 | 2.15 | 1.73 | % | 0.02 | 0 | 0 | 0.58 | -0.11 | 0.01 | -0.05 | 12/12/2025 3:59:52 PM EST | |||
| 110.00 | 1.97 | 3.10 | 2.54 | % | 0.02 | 0 | 0 | 0.57 | -0.16 | 0.01 | -0.07 | 12/12/2025 3:59:52 PM EST | |||
| 115.00 | 2.91 | 4.35 | 3.63 | % | 0.03 | 0 | 0 | 0.56 | -0.21 | 0.01 | -0.08 | 12/12/2025 3:59:52 PM EST | |||
| 118.00 | 3.40 | 5.10 | 4.25 | % | 0.04 | 0 | 0 | 0.54 | -0.25 | 0.01 | -0.09 | 12/12/2025 3:59:52 PM EST | |||
| 119.00 | 2.80 | 6.55 | 4.68 | % | 0.04 | 0 | 0 | 0.55 | -0.26 | 0.01 | -0.09 | 12/12/2025 3:59:52 PM EST | |||
| 120.00 | 3.00 | 6.95 | 4.98 | % | 0.04 | 0 | 0 | 0.55 | -0.27 | 0.01 | -0.09 | 12/12/2025 3:59:52 PM EST | |||
| 121.00 | 3.25 | 7.25 | 5.25 | % | 0.04 | 0 | 0 | 0.54 | -0.29 | 0.01 | -0.09 | 12/12/2025 3:59:52 PM EST | |||
| 122.00 | 3.70 | 7.00 | 5.35 | % | 0.04 | 0 | 0 | 0.53 | -0.30 | 0.01 | -0.09 | 12/12/2025 3:59:52 PM EST | |||
| 123.00 | 4.00 | 8.00 | 6.00 | % | 0.05 | 0 | 0 | 0.54 | -0.32 | 0.01 | -0.10 | 12/12/2025 3:59:52 PM EST | |||
| 124.00 | 5.20 | 7.45 | 6.33 | % | 0.05 | 0 | 0 | 0.54 | -0.33 | 0.01 | -0.10 | 12/12/2025 3:59:52 PM EST | |||
| 125.00 | 5.65 | 7.90 | 6.78 | 6.81 | % | 0.05 | 1 | 0 | 0.54 | -0.35 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 126.00 | 5.90 | 8.95 | 7.43 | % | 0.06 | 0 | 0 | 0.56 | -0.36 | 0.01 | -0.10 | 12/12/2025 3:59:52 PM EST | |||
| 127.00 | 6.40 | 9.05 | 7.73 | % | 0.06 | 0 | 0 | 0.55 | -0.38 | 0.01 | -0.10 | 12/12/2025 3:59:52 PM EST | |||
| 128.00 | 6.90 | 9.55 | 8.23 | % | 0.06 | 0 | 0 | 0.55 | -0.39 | 0.01 | -0.10 | 12/12/2025 3:59:52 PM EST | |||
| 129.00 | 7.40 | 10.05 | 8.73 | % | 0.07 | 0 | 0 | 0.55 | -0.41 | 0.01 | -0.10 | 12/12/2025 3:59:52 PM EST | |||
| 130.00 | 7.20 | 10.90 | 9.05 | % | 0.07 | 0 | 0 | 0.55 | -0.42 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 131.00 | 8.45 | 11.20 | 9.83 | % | 0.08 | 0 | 0 | 0.56 | -0.44 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 132.00 | 9.00 | 11.70 | 10.35 | % | 0.08 | 0 | 0 | 0.56 | -0.45 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 133.00 | 9.60 | 12.20 | 10.90 | % | 0.08 | 0 | 0 | 0.56 | -0.47 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 134.00 | 10.15 | 12.75 | 11.45 | % | 0.09 | 0 | 0 | 0.56 | -0.48 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 135.00 | 10.75 | 13.30 | 12.03 | % | 0.09 | 0 | 0 | 0.56 | -0.49 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 136.00 | 11.40 | 13.85 | 12.63 | % | 0.09 | 0 | 0 | 0.56 | -0.51 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 137.00 | 12.10 | 14.45 | 13.28 | % | 0.10 | 0 | 0 | 0.56 | -0.52 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 138.00 | 12.70 | 15.05 | 13.88 | % | 0.10 | 0 | 0 | 0.56 | -0.54 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 139.00 | 13.35 | 15.65 | 14.50 | % | 0.10 | 0 | 0 | 0.56 | -0.55 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 140.00 | 13.10 | 16.55 | 14.83 | % | 0.11 | 0 | 0 | 0.55 | -0.56 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 141.00 | 13.75 | 17.15 | 15.45 | % | 0.11 | 0 | 0 | 0.55 | -0.58 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 142.00 | 14.05 | 17.80 | 15.93 | % | 0.11 | 0 | 0 | 0.54 | -0.59 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 143.00 | 15.00 | 18.50 | 16.75 | % | 0.12 | 0 | 0 | 0.54 | -0.60 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 144.00 | 15.90 | 18.95 | 17.43 | % | 0.12 | 0 | 0 | 0.54 | -0.62 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 145.00 | % | 0.00 | 0 | 0 | 0.56 | -0.63 | 0.01 | -0.10 | 12/12/2025 3:59:52 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.54 | -0.69 | 0.01 | -0.10 | 12/12/2025 3:59:52 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.54 | -0.74 | 0.01 | -0.09 | 12/12/2025 3:59:52 PM EST | ||||||
| 160.00 | 28.70 | 31.35 | 30.03 | % | 0.19 | 0 | 0 | 0.55 | -0.79 | 0.01 | -0.08 | 12/12/2025 3:59:52 PM EST | |||
| 165.00 | 33.10 | 35.70 | 34.40 | % | 0.21 | 0 | 0 | 0.54 | -0.82 | 0.01 | -0.07 | 12/12/2025 3:59:52 PM EST | |||
| 170.00 | 37.65 | 40.30 | 38.98 | % | 0.23 | 0 | 0 | 0.54 | -0.86 | 0.01 | -0.07 | 12/12/2025 3:59:52 PM EST | |||
| 175.00 | 42.25 | 44.90 | 43.58 | % | 0.25 | 0 | 0 | 0.69 | -0.88 | 0.01 | -0.06 | 12/12/2025 3:59:52 PM EST | |||
| 180.00 | 47.00 | 49.60 | 48.30 | % | 0.27 | 0 | 0 | 0.71 | -0.90 | 0.01 | -0.05 | 12/12/2025 3:59:52 PM EST | |||
| 185.00 | 51.90 | 54.75 | 53.33 | % | 0.29 | 0 | 0 | 0.78 | -0.92 | 0.00 | -0.04 | 12/12/2025 3:59:52 PM EST |