Options Chain for ALBEMARLE CORP COM (ALB) - $97.65 as of 10/14/2026 3:23:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 36.20 | 40.10 | 38.15 | % | 0.64 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 10/14/2026 2:59:00 PM EST | |||
| 65.00 | 31.45 | 35.20 | 33.33 | % | 0.51 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 10/14/2026 2:59:00 PM EST | |||
| 70.00 | 26.60 | 30.35 | 28.48 | % | 0.41 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.02 | 10/14/2026 2:59:00 PM EST | |||
| 75.00 | 22.15 | 25.85 | 24.00 | 34.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.87 | 0.94 | 0.01 | -0.04 | 9/24/2026 | 10/14/2026 2:59:00 PM EST |
| 80.00 | 18.15 | 21.35 | 19.75 | 19.50 | 0.00 | 0.00% | 0.25 | 0 | 635 | 0.77 | 0.89 | 0.01 | -0.05 | 10/13/2026 | 10/14/2026 2:59:00 PM EST |
| 85.00 | 14.15 | 17.30 | 15.73 | % | 0.19 | 0 | 0 | 0.60 | 0.81 | 0.02 | -0.07 | 10/14/2026 2:59:00 PM EST | |||
| 90.00 | 10.50 | 13.75 | 12.13 | 11.31 | +0.61 | +5.71% | 0.13 | 7 | 9 | 0.55 | 0.72 | 0.02 | -0.09 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 95.00 | 8.30 | 10.15 | 9.23 | 8.96 | +1.11 | +14.14% | 0.10 | 47 | 22 | 0.56 | 0.61 | 0.02 | -0.10 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 100.00 | 6.10 | 6.85 | 6.48 | 6.60 | +0.65 | +10.93% | 0.06 | 240 | 160 | 0.58 | 0.49 | 0.02 | -0.10 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 105.00 | 4.30 | 4.85 | 4.58 | 4.80 | +1.20 | +33.34% | 0.04 | 270 | 2,113 | 0.58 | 0.39 | 0.02 | -0.10 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 110.00 | 3.05 | 3.25 | 3.15 | 3.24 | +0.78 | +31.71% | 0.03 | 277 | 384 | 0.58 | 0.30 | 0.02 | -0.09 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 115.00 | 2.17 | 2.20 | 2.19 | 2.20 | +0.47 | +27.17% | 0.02 | 22,383 | 1,494 | 0.58 | 0.23 | 0.02 | -0.08 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 120.00 | 1.32 | 2.03 | 1.68 | 1.45 | +0.26 | +21.85% | 0.01 | 154 | 163 | 0.59 | 0.17 | 0.01 | -0.06 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 125.00 | 0.92 | 1.44 | 1.18 | 0.89 | +0.02 | +2.30% | 0.01 | 31 | 190 | 0.59 | 0.12 | 0.01 | -0.05 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 130.00 | 0.57 | 0.90 | 0.74 | 0.60 | +0.14 | +30.44% | 0.01 | 17 | 268 | 0.61 | 0.09 | 0.01 | -0.04 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 135.00 | 0.36 | 0.50 | 0.43 | 0.42 | +0.12 | +40.00% | 0.00 | 19 | 321 | 0.60 | 0.06 | 0.01 | -0.03 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 140.00 | 0.20 | 1.35 | 0.78 | 0.29 | +0.09 | +45.00% | 0.01 | 15 | 697 | 0.61 | 0.04 | 0.00 | -0.02 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 145.00 | 0.00 | 2.03 | 1.02 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 351 | 0.95 | 0.03 | 0.00 | -0.02 | 10/13/2026 | 10/14/2026 2:59:00 PM EST |
| 150.00 | 0.00 | 0.22 | 0.11 | 0.16 | +0.06 | +60.00% | 0.00 | 41 | 196 | 0.67 | 0.02 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 155.00 | 0.00 | 0.22 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 20 | 52 | 0.71 | 0.01 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 160.00 | 0.00 | 1.79 | 0.90 | 0.08 | +0.03 | +60.00% | 0.01 | 1 | 239 | 0.90 | 0.01 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 165.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 12 | 49 | 0.74 | 0.01 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.05 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/14/2026 2:59:00 PM EST |
| 175.00 | 0.00 | 2.17 | 1.09 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/14/2026 2:59:00 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/14/2026 2:59:00 PM EST |
| 185.00 | 0.00 | 2.16 | 1.08 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 60 | 1.27 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.46 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 2:59:00 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.49 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 2:59:00 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 40 | 1.13 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 210.00 | 0.00 | 2.14 | 1.07 | 0.04 | -0.08 | -66.67% | 0.01 | 1 | 16 | 1.04 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.17 | 1.09 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 10/14/2026 2:59:00 PM EST |
| 65.00 | 0.00 | 2.23 | 1.12 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.21 | -0.01 | 0.00 | -0.01 | 10/7/2026 | 10/14/2026 2:59:00 PM EST |
| 70.00 | 0.09 | 0.40 | 0.25 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 3 | 0.59 | -0.03 | 0.00 | -0.02 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 75.00 | 0.28 | 2.30 | 1.29 | 0.46 | -0.04 | -8.00% | 0.02 | 260 | 14 | 0.56 | -0.06 | 0.01 | -0.04 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 80.00 | 0.92 | 1.20 | 1.06 | 1.10 | +0.10 | +10.00% | 0.01 | 13 | 56 | 0.57 | -0.11 | 0.01 | -0.05 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 85.00 | 1.53 | 2.28 | 1.91 | 1.95 | -0.07 | -3.47% | 0.02 | 58 | 252 | 0.57 | -0.19 | 0.02 | -0.07 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 90.00 | 3.05 | 3.75 | 3.40 | 3.50 | +0.05 | +1.45% | 0.04 | 93 | 225 | 0.56 | -0.28 | 0.02 | -0.09 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 95.00 | 5.25 | 5.65 | 5.45 | 5.60 | +0.75 | +15.47% | 0.06 | 68 | 259 | 0.57 | -0.39 | 0.02 | -0.10 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 100.00 | 7.90 | 8.80 | 8.35 | 8.06 | +0.54 | +7.19% | 0.08 | 121 | 832 | 0.57 | -0.51 | 0.02 | -0.10 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 105.00 | 11.00 | 12.55 | 11.78 | 9.56 | -1.79 | -15.78% | 0.11 | 13 | 393 | 0.57 | -0.61 | 0.02 | -0.10 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 110.00 | 14.60 | 15.75 | 15.18 | 12.97 | -1.93 | -12.96% | 0.14 | 5 | 409 | 0.50 | -0.70 | 0.02 | -0.09 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 115.00 | 17.45 | 21.00 | 19.23 | 18.49 | 0.00 | 0.00% | 0.17 | 0 | 1,956 | 0.54 | -0.77 | 0.02 | -0.08 | 10/13/2026 | 10/14/2026 2:59:00 PM EST |
| 120.00 | 21.80 | 25.10 | 23.45 | 22.08 | -0.79 | -3.46% | 0.20 | 7 | 1,028 | 0.76 | -0.83 | 0.01 | -0.06 | 10/14/2026 | 10/14/2026 2:59:00 PM EST |
| 125.00 | 26.55 | 29.70 | 28.13 | 27.36 | 0.00 | 0.00% | 0.23 | 0 | 278 | 0.80 | -0.88 | 0.01 | -0.05 | 10/12/2026 | 10/14/2026 2:59:00 PM EST |
| 130.00 | 30.80 | 34.35 | 32.58 | 32.51 | 0.00 | 0.00% | 0.25 | 0 | 95 | 0.89 | -0.91 | 0.01 | -0.04 | 10/12/2026 | 10/14/2026 2:59:00 PM EST |
| 135.00 | 35.65 | 39.25 | 37.45 | 37.93 | 0.00 | 0.00% | 0.28 | 0 | 103 | 0.95 | -0.94 | 0.01 | -0.03 | 10/13/2026 | 10/14/2026 2:59:00 PM EST |
| 140.00 | 40.10 | 44.10 | 42.10 | 37.88 | 0.00 | 0.00% | 0.30 | 0 | 103 | 1.00 | -0.96 | 0.00 | -0.02 | 10/9/2026 | 10/14/2026 2:59:00 PM EST |
| 145.00 | 45.20 | 49.10 | 47.15 | 47.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.02 | 10/12/2026 | 10/14/2026 2:59:00 PM EST |
| 150.00 | 50.00 | 54.10 | 52.05 | 46.92 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.01 | 10/1/2026 | 10/14/2026 2:59:00 PM EST |
| 155.00 | 55.10 | 59.10 | 57.10 | 47.95 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.18 | -0.99 | 0.00 | -0.01 | 9/28/2026 | 10/14/2026 2:59:00 PM EST |
| 160.00 | 59.95 | 64.10 | 62.03 | 52.35 | 0.00 | 0.00% | 0.39 | 0 | 8 | 1.24 | -0.99 | 0.00 | -0.01 | 9/24/2026 | 10/14/2026 2:59:00 PM EST |
| 165.00 | 65.15 | 69.10 | 67.13 | 47.69 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 9/11/2026 | 10/14/2026 2:59:00 PM EST |
| 170.00 | 70.10 | 74.10 | 72.10 | 58.06 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/14/2026 2:59:00 PM EST |
| 175.00 | 75.10 | 79.10 | 77.10 | 61.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/14/2026 2:59:00 PM EST |
| 180.00 | 80.10 | 84.10 | 82.10 | 47.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/14/2026 2:59:00 PM EST |
| 185.00 | 84.95 | 89.10 | 87.03 | 69.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/14/2026 2:59:00 PM EST |
| 190.00 | 90.00 | 94.10 | 92.05 | % | 0.48 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/14/2026 2:59:00 PM EST | |||
| 195.00 | 95.05 | 99.10 | 97.08 | % | 0.50 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/14/2026 2:59:00 PM EST | |||
| 200.00 | 99.95 | 104.10 | 102.03 | % | 0.51 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/14/2026 2:59:00 PM EST | |||
| 210.00 | 110.00 | 114.10 | 112.05 | % | 0.53 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/14/2026 2:59:00 PM EST |