Options Chain for ALBEMARLE CORP COM (ALB) - $93.23 as of 10/30/2026 7:23:03 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 | 30.00 | 32.35 | 31.18 | 60.44 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.02 | 0.98 | 0.00 | -0.01 | 8/3/2026 | 10/30/2026 3:59:53 PM EST |
| 65.00 | 25.20 | 27.60 | 26.40 | 73.03 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.90 | 0.96 | 0.00 | -0.02 | 8/31/2026 | 10/30/2026 3:59:53 PM EST |
| 70.00 | 20.80 | 23.05 | 21.93 | % | 0.31 | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.03 | 10/30/2026 3:59:53 PM EST | |||
| 75.00 | 16.70 | 18.85 | 17.78 | 24.45 | 0.00 | 0.00% | 0.24 | 0 | 57 | 0.56 | 0.85 | 0.01 | -0.05 | 10/13/2026 | 10/30/2026 3:59:53 PM EST |
| 80.00 | 12.90 | 14.45 | 13.68 | 16.65 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.53 | 0.77 | 0.02 | -0.06 | 10/21/2026 | 10/30/2026 3:59:53 PM EST |
| 85.00 | 9.80 | 10.90 | 10.35 | 14.46 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.53 | 0.67 | 0.02 | -0.07 | 10/20/2026 | 10/30/2026 3:59:53 PM EST |
| 90.00 | 7.05 | 8.05 | 7.55 | 7.45 | -2.00 | -21.17% | 0.08 | 66 | 91 | 0.52 | 0.57 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 95.00 | 5.15 | 5.85 | 5.50 | 5.37 | -1.43 | -21.03% | 0.06 | 58 | 202 | 0.53 | 0.46 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 100.00 | 3.65 | 4.15 | 3.90 | 3.75 | -1.10 | -22.68% | 0.04 | 36 | 440 | 0.53 | 0.36 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 105.00 | 2.50 | 2.84 | 2.67 | 2.61 | -0.74 | -22.09% | 0.03 | 36 | 2,134 | 0.53 | 0.27 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 110.00 | 1.67 | 2.03 | 1.85 | 1.83 | -0.44 | -19.39% | 0.02 | 30 | 578 | 0.54 | 0.20 | 0.02 | -0.05 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 115.00 | 1.05 | 1.37 | 1.21 | 1.15 | -0.35 | -23.34% | 0.01 | 13 | 483 | 0.54 | 0.15 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 120.00 | 0.55 | 0.99 | 0.77 | 0.80 | -0.21 | -20.80% | 0.01 | 12 | 415 | 0.55 | 0.10 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 125.00 | 0.50 | 0.64 | 0.57 | 0.54 | -0.18 | -25.00% | 0.00 | 47 | 272 | 0.55 | 0.07 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 130.00 | 0.30 | 0.66 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.58 | 0.05 | 0.01 | -0.02 | 10/29/2026 | 10/30/2026 3:59:53 PM EST |
| 135.00 | 0.01 | 0.59 | 0.30 | 0.30 | -0.08 | -21.06% | 0.00 | 3 | 1,314 | 0.52 | 0.03 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 140.00 | 0.03 | 0.43 | 0.23 | 0.23 | -0.14 | -37.84% | 0.00 | 12 | 144 | 0.56 | 0.02 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.61 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.76 | 0.01 | 0.00 | -0.01 | 10/28/2026 | 10/30/2026 3:59:53 PM EST |
| 150.00 | 0.04 | 0.48 | 0.26 | 0.11 | 0.00 | 0.00% | 0.00 | 5 | 370 | 0.65 | 0.01 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.83 | 0.01 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.57 | 0.29 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.87 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.90 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.93 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,390 | 0.96 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:53 PM EST |
| 185.00 | 0.03 | 0.39 | 0.21 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.84 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.16 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 112 | 0.89 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.47 | 0.24 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.06 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 27 | 332 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.46 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.14 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.46 | 0.23 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.19 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.30 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.35 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/30/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.39 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.44 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/30/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.48 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/30/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.41 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/30/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.55 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/30/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.31 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 0.85 | 0.43 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.69 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/30/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 2.02 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/30/2026 3:59:53 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 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.65 | -0.02 | 0.00 | -0.01 | 10/22/2026 | 10/30/2026 3:59:53 PM EST |
| 65.00 | 0.17 | 0.45 | 0.31 | 0.45 | +0.42 | +1,400.00% | 0.00 | 1 | 441 | 0.55 | -0.04 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 70.00 | 0.36 | 1.00 | 0.68 | 1.00 | +0.73 | +270.37% | 0.01 | 1 | 206 | 0.54 | -0.09 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 75.00 | 1.42 | 1.78 | 1.60 | 1.74 | +0.59 | +51.31% | 0.02 | 55 | 407 | 0.57 | -0.15 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 80.00 | 2.58 | 2.99 | 2.79 | 2.84 | +0.87 | +44.17% | 0.03 | 41 | 1,131 | 0.56 | -0.23 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 85.00 | 4.00 | 5.00 | 4.50 | 4.68 | +1.33 | +39.71% | 0.05 | 42 | 332 | 0.57 | -0.33 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 90.00 | 6.25 | 7.35 | 6.80 | 6.97 | +1.52 | +27.89% | 0.08 | 55 | 466 | 0.56 | -0.43 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 95.00 | 9.00 | 10.20 | 9.60 | 9.85 | +1.80 | +22.36% | 0.10 | 7 | 2,660 | 0.56 | -0.54 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 100.00 | 12.35 | 13.85 | 13.10 | 13.00 | +1.80 | +16.08% | 0.13 | 3 | 1,809 | 0.58 | -0.64 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 105.00 | 15.45 | 17.55 | 16.50 | 16.32 | +1.93 | +13.42% | 0.16 | 2 | 407 | 0.55 | -0.73 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 110.00 | 19.70 | 21.85 | 20.78 | 18.35 | 0.00 | 0.00% | 0.19 | 0 | 557 | 0.56 | -0.80 | 0.02 | -0.05 | 10/29/2026 | 10/30/2026 3:59:53 PM EST |
| 115.00 | 24.05 | 25.30 | 24.68 | 18.31 | 0.00 | 0.00% | 0.21 | 0 | 334 | 0.55 | -0.85 | 0.01 | -0.04 | 10/27/2026 | 10/30/2026 3:59:53 PM EST |
| 120.00 | 28.80 | 30.90 | 29.85 | 29.02 | +2.07 | +7.69% | 0.25 | 1 | 520 | 0.71 | -0.90 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 125.00 | 33.75 | 35.55 | 34.65 | 34.95 | +2.75 | +8.54% | 0.28 | 4 | 200 | 0.72 | -0.93 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 130.00 | 38.35 | 40.55 | 39.45 | 33.70 | 0.00 | 0.00% | 0.30 | 0 | 181 | 0.78 | -0.95 | 0.01 | -0.02 | 10/28/2026 | 10/30/2026 3:59:53 PM EST |
| 135.00 | 43.15 | 45.40 | 44.28 | 42.70 | 0.00 | 0.00% | 0.33 | 0 | 168 | 0.82 | -0.97 | 0.00 | -0.01 | 10/23/2026 | 10/30/2026 3:59:53 PM EST |
| 140.00 | 48.20 | 50.30 | 49.25 | 50.00 | +5.00 | +11.12% | 0.35 | 1 | 37 | 0.85 | -0.98 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 145.00 | 53.10 | 56.10 | 54.60 | 50.57 | 0.00 | 0.00% | 0.38 | 0 | 124 | 1.02 | -0.99 | 0.00 | -0.01 | 10/19/2026 | 10/30/2026 3:59:53 PM EST |
| 150.00 | 57.75 | 61.05 | 59.40 | 58.85 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.04 | -0.99 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:53 PM EST |
| 155.00 | 63.15 | 65.55 | 64.35 | 57.20 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.05 | -0.99 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 3:59:53 PM EST |
| 160.00 | 67.45 | 70.40 | 68.93 | 57.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 3:59:53 PM EST |
| 165.00 | 72.45 | 76.10 | 74.28 | 67.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 3:59:53 PM EST |
| 170.00 | 77.50 | 81.20 | 79.35 | 70.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 3:59:53 PM EST |
| 175.00 | 83.20 | 85.85 | 84.53 | 63.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/30/2026 3:59:53 PM EST |
| 180.00 | 88.20 | 90.50 | 89.35 | 85.63 | 0.00 | 0.00% | 0.50 | 0 | 500 | 1.26 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:53 PM EST |
| 185.00 | 93.20 | 95.50 | 94.35 | 89.87 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:53 PM EST |
| 190.00 | 97.80 | 101.15 | 99.48 | 97.51 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:53 PM EST |
| 195.00 | 103.00 | 105.50 | 104.25 | 101.65 | 0.00 | 0.00% | 0.53 | 0 | 300 | 1.37 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:53 PM EST |
| 200.00 | 108.20 | 110.85 | 109.53 | 107.53 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:53 PM EST |
| 210.00 | 118.20 | 120.50 | 119.35 | 105.71 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/30/2026 3:59:53 PM EST |
| 220.00 | 127.45 | 130.85 | 129.15 | 87.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/30/2026 3:59:53 PM EST |
| 230.00 | 138.00 | 140.85 | 139.43 | 86.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/30/2026 3:59:53 PM EST |
| 240.00 | 147.45 | 151.10 | 149.28 | 94.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 10/30/2026 3:59:53 PM EST |
| 250.00 | 158.20 | 161.15 | 159.68 | 116.70 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 10/30/2026 3:59:53 PM EST |
| 260.00 | 168.20 | 170.85 | 169.53 | 90.45 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/30/2026 3:59:53 PM EST |
| 270.00 | 178.00 | 180.85 | 179.43 | 99.65 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 10/30/2026 3:59:53 PM EST |
| 280.00 | 187.45 | 191.10 | 189.28 | % | 0.68 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 290.00 | 197.45 | 201.10 | 199.28 | % | 0.69 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 300.00 | 208.20 | 210.85 | 209.53 | % | 0.70 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 310.00 | 218.20 | 220.85 | 219.53 | % | 0.71 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 320.00 | 228.20 | 230.85 | 229.53 | % | 0.72 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST |