Options Chain for ALBEMARLE CORP COM (ALB) - $97.80 as of 10/30/2025 2:25:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 88.00 | 12.55 | 15.80 | 14.18 | % | 0.16 | 0 | 0 | 0.59 | 0.75 | 0.02 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 89.00 | 11.80 | 15.15 | 13.48 | % | 0.15 | 0 | 0 | 0.59 | 0.73 | 0.02 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 90.00 | 11.55 | 14.50 | 13.03 | % | 0.14 | 0 | 0 | 0.61 | 0.71 | 0.02 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 91.00 | 10.50 | 13.90 | 12.20 | % | 0.13 | 0 | 0 | 0.59 | 0.69 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 92.00 | 9.95 | 13.30 | 11.63 | 11.60 | % | 0.13 | 1 | 0 | 0.59 | 0.67 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 93.00 | 9.35 | 12.70 | 11.03 | % | 0.12 | 0 | 0 | 0.59 | 0.66 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 94.00 | 9.85 | 12.15 | 11.00 | % | 0.12 | 0 | 0 | 0.64 | 0.64 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 95.00 | 9.25 | 11.65 | 10.45 | % | 0.11 | 0 | 0 | 0.64 | 0.62 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 96.00 | 8.70 | 11.00 | 9.85 | % | 0.10 | 0 | 0 | 0.63 | 0.60 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 97.00 | 8.15 | 10.70 | 9.43 | % | 0.10 | 0 | 0 | 0.63 | 0.58 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 98.00 | 7.65 | 10.20 | 8.93 | % | 0.09 | 0 | 0 | 0.63 | 0.56 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 99.00 | 7.50 | 9.75 | 8.63 | % | 0.09 | 0 | 0 | 0.64 | 0.54 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 100.00 | 6.65 | 9.10 | 7.88 | % | 0.08 | 0 | 0 | 0.62 | 0.52 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 101.00 | 6.40 | 8.70 | 7.55 | 6.97 | % | 0.07 | 1 | 0 | 0.63 | 0.50 | 0.02 | -0.11 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 102.00 | 5.75 | 8.30 | 7.03 | % | 0.07 | 0 | 0 | 0.62 | 0.48 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 103.00 | 5.10 | 7.90 | 6.50 | % | 0.06 | 0 | 0 | 0.61 | 0.47 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 104.00 | 4.55 | 7.55 | 6.05 | % | 0.06 | 0 | 0 | 0.60 | 0.45 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 105.00 | 4.55 | 7.15 | 5.85 | % | 0.06 | 0 | 0 | 0.62 | 0.43 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 106.00 | 4.30 | 6.50 | 5.40 | % | 0.05 | 0 | 0 | 0.61 | 0.41 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 107.00 | 3.80 | 6.30 | 5.05 | % | 0.05 | 0 | 0 | 0.60 | 0.40 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 108.00 | 3.80 | 6.05 | 4.93 | % | 0.05 | 0 | 0 | 0.62 | 0.38 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 109.00 | 3.15 | 6.15 | 4.65 | % | 0.04 | 0 | 0 | 0.62 | 0.36 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 110.00 | 3.00 | 5.45 | 4.23 | % | 0.04 | 0 | 0 | 0.61 | 0.35 | 0.02 | -0.10 | 10/30/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 88.00 | 2.55 | 4.65 | 3.60 | % | 0.04 | 0 | 0 | 0.62 | -0.25 | 0.02 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 89.00 | 2.28 | 4.90 | 3.59 | % | 0.04 | 0 | 0 | 0.59 | -0.27 | 0.02 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 90.00 | 2.68 | 5.00 | 3.84 | % | 0.04 | 0 | 0 | 0.58 | -0.29 | 0.02 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 91.00 | 3.60 | 5.50 | 4.55 | % | 0.05 | 0 | 0 | 0.61 | -0.31 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 92.00 | 3.90 | 6.15 | 5.03 | % | 0.05 | 0 | 0 | 0.62 | -0.33 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 93.00 | 3.70 | 6.50 | 5.10 | % | 0.05 | 0 | 0 | 0.59 | -0.34 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 94.00 | 4.85 | 7.35 | 6.10 | % | 0.06 | 0 | 0 | 0.64 | -0.36 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 95.00 | 5.30 | 6.55 | 5.93 | % | 0.06 | 0 | 0 | 0.59 | -0.38 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 96.00 | 5.60 | 7.95 | 6.78 | % | 0.07 | 0 | 0 | 0.62 | -0.40 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 97.00 | 6.15 | 8.60 | 7.38 | % | 0.08 | 0 | 0 | 0.62 | -0.42 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 98.00 | 6.60 | 9.25 | 7.93 | % | 0.08 | 0 | 0 | 0.63 | -0.44 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 99.00 | 6.85 | 8.80 | 7.83 | % | 0.08 | 0 | 0 | 0.58 | -0.46 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 100.00 | 7.80 | 10.25 | 9.03 | % | 0.09 | 0 | 0 | 0.63 | -0.48 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 101.00 | 8.20 | 10.55 | 9.38 | % | 0.09 | 0 | 0 | 0.61 | -0.50 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 102.00 | 8.85 | 11.10 | 9.98 | % | 0.10 | 0 | 0 | 0.61 | -0.52 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 103.00 | 9.20 | 11.70 | 10.45 | % | 0.10 | 0 | 0 | 0.60 | -0.53 | 0.02 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 104.00 | 10.40 | 12.30 | 11.35 | % | 0.11 | 0 | 0 | 0.62 | -0.55 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 105.00 | 10.55 | 12.90 | 11.73 | % | 0.11 | 0 | 0 | 0.60 | -0.57 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 106.00 | 11.30 | 13.55 | 12.43 | % | 0.12 | 0 | 0 | 0.60 | -0.59 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 107.00 | 11.80 | 14.20 | 13.00 | % | 0.12 | 0 | 0 | 0.60 | -0.60 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 108.00 | 12.45 | 15.90 | 14.18 | % | 0.13 | 0 | 0 | 0.63 | -0.62 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 109.00 | 13.15 | 16.65 | 14.90 | % | 0.14 | 0 | 0 | 0.63 | -0.64 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 110.00 | 13.90 | 16.25 | 15.08 | % | 0.14 | 0 | 0 | 0.59 | -0.65 | 0.02 | -0.10 | 10/30/2025 4:00:00 PM EST |