Options Chain for ALBEMARLE CORP COM (ALB) - $96.46 as of 10/21/2026 6:46:31 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 | 23.40 | 26.80 | 25.10 | % | 0.36 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.03 | 10/21/2026 4:00:03 PM EST | |||
| 75.00 | 18.70 | 22.05 | 20.38 | % | 0.27 | 0 | 0 | 0.82 | 0.92 | 0.01 | -0.04 | 10/21/2026 4:00:03 PM EST | |||
| 80.00 | 14.40 | 17.60 | 16.00 | % | 0.20 | 0 | 0 | 0.73 | 0.85 | 0.01 | -0.06 | 10/21/2026 4:00:03 PM EST | |||
| 85.00 | 10.60 | 13.85 | 12.23 | % | 0.14 | 0 | 0 | 0.52 | 0.76 | 0.02 | -0.08 | 10/21/2026 4:00:03 PM EST | |||
| 86.00 | 9.90 | 12.65 | 11.28 | % | 0.13 | 0 | 0 | 0.50 | 0.74 | 0.02 | -0.08 | 10/21/2026 4:00:03 PM EST | |||
| 87.00 | 9.90 | 12.35 | 11.13 | % | 0.13 | 0 | 0 | 0.56 | 0.72 | 0.02 | -0.08 | 10/21/2026 4:00:03 PM EST | |||
| 88.00 | 9.35 | 11.85 | 10.60 | % | 0.12 | 0 | 0 | 0.57 | 0.70 | 0.02 | -0.09 | 10/21/2026 4:00:03 PM EST | |||
| 89.00 | 8.50 | 10.70 | 9.60 | % | 0.11 | 0 | 0 | 0.54 | 0.67 | 0.02 | -0.09 | 10/21/2026 4:00:03 PM EST | |||
| 90.00 | 7.95 | 9.80 | 8.88 | % | 0.10 | 0 | 0 | 0.53 | 0.65 | 0.02 | -0.09 | 10/21/2026 4:00:03 PM EST | |||
| 91.00 | 8.00 | 9.15 | 8.58 | 8.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | 0.63 | 0.02 | -0.09 | 10/19/2026 | 10/21/2026 4:00:03 PM EST |
| 92.00 | 6.80 | 9.35 | 8.08 | % | 0.09 | 0 | 0 | 0.55 | 0.60 | 0.02 | -0.09 | 10/21/2026 4:00:03 PM EST | |||
| 93.00 | 6.25 | 8.05 | 7.15 | % | 0.08 | 0 | 0 | 0.52 | 0.58 | 0.02 | -0.09 | 10/21/2026 4:00:03 PM EST | |||
| 94.00 | 6.45 | 7.65 | 7.05 | % | 0.07 | 0 | 0 | 0.55 | 0.56 | 0.02 | -0.09 | 10/21/2026 4:00:03 PM EST | |||
| 95.00 | 6.05 | 7.60 | 6.83 | % | 0.07 | 0 | 0 | 0.57 | 0.53 | 0.02 | -0.09 | 10/21/2026 4:00:03 PM EST | |||
| 96.00 | 4.95 | 6.60 | 5.78 | 5.30 | % | 0.06 | 1 | 0 | 0.52 | 0.51 | 0.02 | -0.09 | 10/21/2026 | 10/21/2026 4:00:03 PM EST | |
| 97.00 | 4.95 | 7.55 | 6.25 | % | 0.06 | 0 | 0 | 0.60 | 0.48 | 0.02 | -0.09 | 10/21/2026 4:00:03 PM EST | |||
| 98.00 | 4.75 | 5.85 | 5.30 | 7.21 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.55 | 0.46 | 0.02 | -0.09 | 10/16/2026 | 10/21/2026 4:00:03 PM EST |
| 99.00 | 3.85 | 5.35 | 4.60 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.53 | 0.44 | 0.02 | -0.09 | 10/15/2026 | 10/21/2026 4:00:03 PM EST |
| 100.00 | 3.65 | 4.85 | 4.25 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.53 | 0.41 | 0.02 | -0.09 | 10/16/2026 | 10/21/2026 4:00:03 PM EST |
| 101.00 | 3.65 | 5.45 | 4.55 | 4.67 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.58 | 0.39 | 0.02 | -0.09 | 10/16/2026 | 10/21/2026 4:00:03 PM EST |
| 102.00 | 2.85 | 4.20 | 3.53 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.52 | 0.37 | 0.02 | -0.09 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 103.00 | 2.63 | 3.85 | 3.24 | 3.50 | -0.37 | -9.57% | 0.03 | 5 | 3 | 0.52 | 0.35 | 0.02 | -0.09 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 104.00 | 2.57 | 3.75 | 3.16 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.54 | 0.33 | 0.02 | -0.08 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 105.00 | 2.55 | 3.30 | 2.93 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.54 | 0.31 | 0.02 | -0.08 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 106.00 | 1.85 | 4.15 | 3.00 | 3.37 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | 0.29 | 0.02 | -0.08 | 10/19/2026 | 10/21/2026 4:00:03 PM EST |
| 107.00 | 1.64 | 2.98 | 2.31 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | 0.27 | 0.02 | -0.08 | 10/19/2026 | 10/21/2026 4:00:03 PM EST |
| 108.00 | 1.49 | 2.77 | 2.13 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.52 | 0.25 | 0.02 | -0.07 | 10/19/2026 | 10/21/2026 4:00:03 PM EST |
| 109.00 | 1.65 | 2.68 | 2.17 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.55 | 0.24 | 0.02 | -0.07 | 10/19/2026 | 10/21/2026 4:00:03 PM EST |
| 110.00 | 1.57 | 3.65 | 2.61 | 2.14 | -0.26 | -10.84% | 0.02 | 1 | 6 | 0.61 | 0.22 | 0.02 | -0.07 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 111.00 | 1.06 | 2.37 | 1.72 | 2.09 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.53 | 0.20 | 0.02 | -0.07 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 112.00 | 1.00 | 2.05 | 1.53 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.19 | 0.02 | -0.06 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 113.00 | 0.44 | 1.96 | 1.20 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.18 | 0.02 | -0.06 | 10/19/2026 | 10/21/2026 4:00:03 PM EST |
| 114.00 | 0.70 | 2.75 | 1.73 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.58 | 0.16 | 0.02 | -0.06 | 10/15/2026 | 10/21/2026 4:00:03 PM EST |
| 115.00 | 0.86 | 1.74 | 1.30 | 1.44 | -0.12 | -7.70% | 0.01 | 1 | 134 | 0.55 | 0.15 | 0.01 | -0.05 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 116.00 | 0.86 | 1.61 | 1.24 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | 0.14 | 0.01 | -0.05 | 10/15/2026 | 10/21/2026 4:00:03 PM EST |
| 117.00 | 0.55 | 1.71 | 1.13 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.55 | 0.13 | 0.01 | -0.05 | 10/14/2026 | 10/21/2026 4:00:03 PM EST |
| 118.00 | 0.76 | 1.54 | 1.15 | 1.68 | -0.03 | -1.76% | 0.01 | 1 | 3 | 0.58 | 0.12 | 0.01 | -0.05 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 120.00 | 0.29 | 1.42 | 0.86 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.55 | 0.10 | 0.01 | -0.04 | 10/15/2026 | 10/21/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 0.70 | 0.06 | 0.01 | -0.03 | 10/21/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.92 | 0.46 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.04 | 0.01 | -0.02 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.00 | -0.01 | 10/21/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.23 | 1.12 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.01 | 0.00 | -0.01 | 10/12/2026 | 10/21/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.19 | 1.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.01 | 0.00 | -0.01 | 10/15/2026 | 10/21/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.34 | 0.17 | 0.07 | -0.06 | -46.16% | 0.00 | 3 | 5 | 0.77 | 0.01 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 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 | 2.30 | 1.15 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | -0.04 | 0.00 | -0.03 | 10/19/2026 | 10/21/2026 4:00:03 PM EST |
| 75.00 | 0.28 | 0.76 | 0.52 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.52 | -0.08 | 0.01 | -0.04 | 10/19/2026 | 10/21/2026 4:00:03 PM EST |
| 80.00 | 0.98 | 1.55 | 1.27 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.54 | -0.15 | 0.01 | -0.06 | 10/15/2026 | 10/21/2026 4:00:03 PM EST |
| 85.00 | 2.18 | 3.15 | 2.67 | 2.43 | -0.27 | -10.00% | 0.03 | 3 | 36 | 0.56 | -0.24 | 0.02 | -0.08 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 86.00 | 2.44 | 3.25 | 2.85 | 2.54 | +0.05 | +2.01% | 0.03 | 2 | 1 | 0.55 | -0.26 | 0.02 | -0.08 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 87.00 | 2.72 | 3.55 | 3.14 | % | 0.04 | 0 | 0 | 0.55 | -0.28 | 0.02 | -0.08 | 10/21/2026 4:00:03 PM EST | |||
| 88.00 | 3.10 | 4.45 | 3.78 | 3.41 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | -0.30 | 0.02 | -0.09 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 89.00 | 3.25 | 4.45 | 3.85 | % | 0.04 | 0 | 0 | 0.54 | -0.33 | 0.02 | -0.09 | 10/21/2026 4:00:03 PM EST | |||
| 90.00 | 3.30 | 4.70 | 4.00 | 3.79 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.52 | -0.35 | 0.02 | -0.09 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 91.00 | 4.25 | 5.10 | 4.68 | 4.62 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | -0.37 | 0.02 | -0.09 | 10/19/2026 | 10/21/2026 4:00:03 PM EST |
| 92.00 | 4.60 | 5.75 | 5.18 | % | 0.06 | 0 | 0 | 0.55 | -0.40 | 0.02 | -0.09 | 10/21/2026 4:00:03 PM EST | |||
| 93.00 | 4.60 | 6.05 | 5.33 | 5.23 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.52 | -0.42 | 0.02 | -0.09 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 94.00 | 5.50 | 7.45 | 6.48 | 5.18 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.58 | -0.44 | 0.02 | -0.09 | 10/12/2026 | 10/21/2026 4:00:03 PM EST |
| 95.00 | 6.10 | 7.30 | 6.70 | 6.08 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.55 | -0.47 | 0.02 | -0.09 | 10/19/2026 | 10/21/2026 4:00:03 PM EST |
| 96.00 | 5.95 | 7.60 | 6.78 | 6.77 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | -0.49 | 0.02 | -0.09 | 10/16/2026 | 10/21/2026 4:00:03 PM EST |
| 97.00 | 7.20 | 9.10 | 8.15 | % | 0.08 | 0 | 0 | 0.58 | -0.52 | 0.02 | -0.09 | 10/21/2026 4:00:03 PM EST | |||
| 98.00 | 7.75 | 8.75 | 8.25 | 8.40 | +0.43 | +5.40% | 0.08 | 7 | 5 | 0.54 | -0.54 | 0.02 | -0.09 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 99.00 | 7.80 | 9.35 | 8.58 | 8.79 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.51 | -0.56 | 0.02 | -0.09 | 10/19/2026 | 10/21/2026 4:00:03 PM EST |
| 100.00 | 8.95 | 10.05 | 9.50 | 8.59 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.53 | -0.59 | 0.02 | -0.09 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 101.00 | 9.65 | 11.05 | 10.35 | % | 0.10 | 0 | 0 | 0.55 | -0.61 | 0.02 | -0.09 | 10/21/2026 4:00:03 PM EST | |||
| 102.00 | 10.15 | 11.30 | 10.73 | 5.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | -0.63 | 0.02 | -0.09 | 10/9/2026 | 10/21/2026 4:00:03 PM EST |
| 103.00 | 10.65 | 12.90 | 11.78 | % | 0.11 | 0 | 0 | 0.55 | -0.65 | 0.02 | -0.09 | 10/21/2026 4:00:03 PM EST | |||
| 104.00 | 11.75 | 13.60 | 12.68 | % | 0.12 | 0 | 0 | 0.57 | -0.67 | 0.02 | -0.08 | 10/21/2026 4:00:03 PM EST | |||
| 105.00 | 11.85 | 14.25 | 13.05 | 10.93 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.53 | -0.69 | 0.02 | -0.08 | 10/12/2026 | 10/21/2026 4:00:03 PM EST |
| 106.00 | 13.00 | 14.30 | 13.65 | 14.15 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.52 | -0.71 | 0.02 | -0.08 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 107.00 | 13.25 | 15.90 | 14.58 | % | 0.14 | 0 | 0 | 0.52 | -0.73 | 0.02 | -0.08 | 10/21/2026 4:00:03 PM EST | |||
| 108.00 | 13.70 | 16.55 | 15.13 | % | 0.14 | 0 | 0 | 0.48 | -0.75 | 0.02 | -0.07 | 10/21/2026 4:00:03 PM EST | |||
| 109.00 | 15.10 | 17.70 | 16.40 | % | 0.15 | 0 | 0 | 0.55 | -0.76 | 0.02 | -0.07 | 10/21/2026 4:00:03 PM EST | |||
| 110.00 | 15.55 | 18.75 | 17.15 | 15.76 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.51 | -0.78 | 0.02 | -0.07 | 10/19/2026 | 10/21/2026 4:00:03 PM EST |
| 111.00 | 16.80 | 19.40 | 18.10 | % | 0.16 | 0 | 0 | 0.55 | -0.80 | 0.02 | -0.07 | 10/21/2026 4:00:03 PM EST | |||
| 112.00 | 17.10 | 20.45 | 18.78 | % | 0.17 | 0 | 0 | 0.73 | -0.81 | 0.02 | -0.06 | 10/21/2026 4:00:03 PM EST | |||
| 113.00 | 18.30 | 21.30 | 19.80 | % | 0.18 | 0 | 0 | 0.74 | -0.82 | 0.02 | -0.06 | 10/21/2026 4:00:03 PM EST | |||
| 114.00 | 19.45 | 21.95 | 20.70 | % | 0.18 | 0 | 0 | 0.72 | -0.84 | 0.02 | -0.06 | 10/21/2026 4:00:03 PM EST | |||
| 115.00 | 20.00 | 23.05 | 21.53 | 21.58 | +1.16 | +5.69% | 0.19 | 2 | 4 | 0.75 | -0.85 | 0.01 | -0.05 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 116.00 | 20.95 | 23.75 | 22.35 | % | 0.19 | 0 | 0 | 0.74 | -0.86 | 0.01 | -0.05 | 10/21/2026 4:00:03 PM EST | |||
| 117.00 | 22.20 | 24.65 | 23.43 | % | 0.20 | 0 | 0 | 0.75 | -0.87 | 0.01 | -0.05 | 10/21/2026 4:00:03 PM EST | |||
| 118.00 | 23.15 | 25.60 | 24.38 | % | 0.21 | 0 | 0 | 0.76 | -0.88 | 0.01 | -0.05 | 10/21/2026 4:00:03 PM EST | |||
| 120.00 | 24.85 | 27.60 | 26.23 | 26.28 | % | 0.22 | 2 | 0 | 0.79 | -0.90 | 0.01 | -0.04 | 10/21/2026 | 10/21/2026 4:00:03 PM EST | |
| 125.00 | 29.25 | 32.35 | 30.80 | 30.33 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.84 | -0.94 | 0.01 | -0.03 | 10/19/2026 | 10/21/2026 4:00:03 PM EST |
| 130.00 | 34.00 | 37.20 | 35.60 | % | 0.27 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.02 | 10/21/2026 4:00:03 PM EST | |||
| 135.00 | 38.45 | 42.30 | 40.38 | % | 0.30 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 10/21/2026 4:00:03 PM EST | |||
| 140.00 | 43.45 | 47.40 | 45.43 | % | 0.32 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 10/21/2026 4:00:03 PM EST | |||
| 145.00 | 48.45 | 52.35 | 50.40 | % | 0.35 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 10/21/2026 4:00:03 PM EST | |||
| 150.00 | 53.65 | 57.20 | 55.43 | % | 0.37 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 10/21/2026 4:00:03 PM EST |