Options Chain for ALBEMARLE CORP COM (ALB) - $143.73 as of 8/24/2026 7:23:55 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 | 74.85 | 78.95 | 76.90 | % | 1.18 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 70.00 | 70.50 | 73.35 | 71.93 | % | 1.03 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 75.00 | 65.50 | 68.35 | 66.93 | % | 0.89 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 80.00 | 60.55 | 63.40 | 61.98 | % | 0.77 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 85.00 | 55.55 | 58.40 | 56.98 | 35.58 | 0.00 | 0.00% | 0.67 | 0 | 2 | 0.97 | 0.99 | 0.00 | -0.01 | 7/21/2026 | 8/24/2026 3:59:59 PM EST |
| 90.00 | 50.65 | 53.50 | 52.08 | 38.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.01 | 7/15/2026 | 8/24/2026 3:59:59 PM EST |
| 95.00 | 45.70 | 48.25 | 46.98 | % | 0.49 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 100.00 | 40.90 | 43.90 | 42.40 | 31.43 | 0.00 | 0.00% | 0.42 | 0 | 8 | 0.79 | 0.96 | 0.00 | -0.02 | 8/12/2026 | 8/24/2026 3:59:59 PM EST |
| 105.00 | 36.20 | 38.85 | 37.53 | 28.30 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.70 | 0.94 | 0.00 | -0.03 | 8/13/2026 | 8/24/2026 3:59:59 PM EST |
| 110.00 | 31.65 | 34.10 | 32.88 | 34.00 | +6.75 | +24.78% | 0.30 | 1 | 19 | 0.64 | 0.91 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 115.00 | 27.30 | 30.10 | 28.70 | 26.74 | 0.00 | 0.00% | 0.25 | 0 | 57 | 0.52 | 0.87 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 120.00 | 23.15 | 25.80 | 24.48 | 25.27 | -0.34 | -1.33% | 0.20 | 2 | 124 | 0.52 | 0.83 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 125.00 | 19.85 | 21.95 | 20.90 | 20.80 | -1.60 | -7.15% | 0.17 | 2 | 412 | 0.53 | 0.77 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 130.00 | 16.60 | 18.25 | 17.43 | 17.20 | -1.60 | -8.52% | 0.13 | 2 | 74 | 0.52 | 0.70 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 135.00 | 13.30 | 15.15 | 14.23 | 14.44 | -0.88 | -5.75% | 0.11 | 6 | 130 | 0.51 | 0.63 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 140.00 | 10.75 | 12.70 | 11.73 | 11.60 | -0.80 | -6.46% | 0.08 | 7 | 181 | 0.52 | 0.56 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 145.00 | 8.45 | 9.85 | 9.15 | 9.32 | -0.93 | -9.08% | 0.06 | 33 | 78 | 0.50 | 0.48 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 150.00 | 6.25 | 8.10 | 7.18 | 7.35 | -1.24 | -14.44% | 0.05 | 19 | 201 | 0.50 | 0.41 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 155.00 | 5.45 | 6.20 | 5.83 | 5.50 | -1.40 | -20.29% | 0.04 | 9 | 188 | 0.51 | 0.35 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 160.00 | 4.40 | 4.90 | 4.65 | 4.47 | -0.93 | -17.23% | 0.03 | 25 | 154 | 0.51 | 0.29 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 165.00 | 3.00 | 3.85 | 3.43 | 3.45 | -0.61 | -15.03% | 0.02 | 10 | 52 | 0.50 | 0.24 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 170.00 | 2.58 | 2.95 | 2.77 | 3.00 | -0.15 | -4.77% | 0.02 | 18 | 61 | 0.51 | 0.19 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 175.00 | 1.69 | 2.34 | 2.02 | 2.15 | 0.00 | 0.00% | 0.01 | 3 | 20 | 0.50 | 0.15 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 180.00 | 1.42 | 1.86 | 1.64 | 2.00 | +0.31 | +18.35% | 0.01 | 3 | 26 | 0.52 | 0.12 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 185.00 | 0.87 | 1.42 | 1.15 | 1.24 | -0.25 | -16.78% | 0.01 | 1 | 43 | 0.51 | 0.10 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 190.00 | 0.79 | 1.10 | 0.95 | 1.10 | +0.03 | +2.81% | 0.01 | 5 | 88 | 0.52 | 0.08 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 195.00 | 0.45 | 1.10 | 0.78 | % | 0.00 | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 200.00 | 0.41 | 0.70 | 0.56 | 0.61 | % | 0.00 | 2 | 0 | 0.52 | 0.05 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:59 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 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.38 | 0.19 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.38 | 0.19 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.81 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.33 | 0.17 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.71 | -0.01 | 0.00 | -0.01 | 8/5/2026 | 8/24/2026 3:59:59 PM EST |
| 90.00 | 0.05 | 0.48 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.59 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 95.00 | 0.09 | 0.58 | 0.34 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.55 | -0.02 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 100.00 | 0.28 | 0.55 | 0.42 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.53 | -0.04 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 105.00 | 0.53 | 0.96 | 0.75 | 0.50 | -0.07 | -12.29% | 0.01 | 1 | 56 | 0.53 | -0.06 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 110.00 | 1.05 | 1.37 | 1.21 | 1.05 | +0.03 | +2.95% | 0.01 | 92 | 72 | 0.52 | -0.09 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 115.00 | 1.53 | 2.14 | 1.84 | 1.70 | +0.02 | +1.19% | 0.02 | 7 | 62 | 0.51 | -0.13 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 120.00 | 2.45 | 2.81 | 2.63 | 2.72 | +0.31 | +12.87% | 0.02 | 12 | 479 | 0.50 | -0.17 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 125.00 | 3.65 | 4.05 | 3.85 | 3.81 | +0.11 | +2.98% | 0.03 | 14 | 60 | 0.50 | -0.23 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 130.00 | 5.20 | 5.65 | 5.43 | 5.51 | +0.33 | +6.38% | 0.04 | 11 | 255 | 0.50 | -0.30 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 135.00 | 7.10 | 7.60 | 7.35 | 6.65 | +0.10 | +1.53% | 0.05 | 19 | 49 | 0.49 | -0.37 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 140.00 | 9.25 | 10.50 | 9.88 | 9.46 | +0.33 | +3.62% | 0.07 | 10 | 86 | 0.50 | -0.44 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 145.00 | 12.05 | 13.25 | 12.65 | 11.33 | -0.35 | -3.00% | 0.09 | 3 | 20 | 0.50 | -0.52 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 150.00 | 14.95 | 16.30 | 15.63 | 14.60 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.49 | -0.59 | 0.01 | -0.10 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 155.00 | 18.15 | 19.70 | 18.93 | 27.48 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.48 | -0.65 | 0.01 | -0.09 | 8/10/2026 | 8/24/2026 3:59:59 PM EST |
| 160.00 | 21.60 | 23.40 | 22.50 | 21.90 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.47 | -0.71 | 0.01 | -0.09 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 165.00 | 25.70 | 27.30 | 26.50 | 48.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.47 | -0.76 | 0.01 | -0.08 | 7/21/2026 | 8/24/2026 3:59:59 PM EST |
| 170.00 | 29.80 | 32.30 | 31.05 | 36.05 | 0.00 | 0.00% | 0.18 | 0 | 33 | 0.49 | -0.81 | 0.01 | -0.07 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 175.00 | 34.20 | 36.25 | 35.23 | 35.10 | +1.10 | +3.24% | 0.20 | 1 | 1 | 0.47 | -0.85 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 180.00 | 38.05 | 41.10 | 39.58 | 49.85 | 0.00 | 0.00% | 0.22 | 0 | 55 | 0.61 | -0.88 | 0.01 | -0.05 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 185.00 | 43.10 | 45.65 | 44.38 | 69.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.62 | -0.90 | 0.01 | -0.04 | 7/24/2026 | 8/24/2026 3:59:59 PM EST |
| 190.00 | 47.80 | 50.40 | 49.10 | % | 0.26 | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.04 | 8/24/2026 3:59:59 PM EST | |||
| 195.00 | 52.75 | 55.15 | 53.95 | % | 0.28 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 200.00 | 57.35 | 60.00 | 58.68 | % | 0.29 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.03 | 8/24/2026 3:59:59 PM EST |