Options Chain for ALBEMARLE CORP COM (ALB) - $104.59 as of 10/5/2026 12:56:36 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 | 44.20 | 47.25 | 45.73 | 60.44 | 0.00 | 0.00% | 0.76 | 0 | 5 | 1.06 | 0.99 | 0.00 | -0.01 | 8/3/2026 | 10/5/2026 10:58:57 AM EST |
| 65.00 | 39.15 | 42.40 | 40.78 | 73.03 | 0.00 | 0.00% | 0.63 | 0 | 2 | 0.93 | 0.98 | 0.00 | -0.01 | 8/31/2026 | 10/5/2026 10:58:57 AM EST |
| 70.00 | 34.60 | 37.15 | 35.88 | % | 0.51 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.02 | 10/5/2026 10:58:57 AM EST | |||
| 75.00 | 30.35 | 32.80 | 31.58 | 37.45 | 0.00 | 0.00% | 0.42 | 0 | 56 | 0.75 | 0.93 | 0.00 | -0.03 | 9/25/2026 | 10/5/2026 10:58:57 AM EST |
| 80.00 | 26.20 | 28.05 | 27.13 | 52.00 | 0.00 | 0.00% | 0.34 | 0 | 12 | 0.57 | 0.89 | 0.01 | -0.04 | 8/7/2026 | 10/5/2026 10:58:57 AM EST |
| 85.00 | 21.85 | 24.00 | 22.93 | 38.78 | 0.00 | 0.00% | 0.27 | 0 | 21 | 0.55 | 0.84 | 0.01 | -0.04 | 8/3/2026 | 10/5/2026 10:58:57 AM EST |
| 90.00 | 17.75 | 20.35 | 19.05 | 23.41 | 0.00 | 0.00% | 0.21 | 0 | 19 | 0.53 | 0.78 | 0.01 | -0.05 | 9/24/2026 | 10/5/2026 10:58:57 AM EST |
| 95.00 | 14.65 | 16.40 | 15.53 | 24.55 | 0.00 | 0.00% | 0.16 | 0 | 70 | 0.52 | 0.71 | 0.01 | -0.06 | 9/22/2026 | 10/5/2026 10:58:57 AM EST |
| 100.00 | 11.65 | 13.60 | 12.63 | 13.95 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.52 | 0.63 | 0.02 | -0.07 | 10/2/2026 | 10/5/2026 10:58:57 AM EST |
| 105.00 | 9.85 | 10.95 | 10.40 | 9.80 | +0.01 | +0.11% | 0.10 | 5 | 71 | 0.54 | 0.55 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 10:58:57 AM EST |
| 110.00 | 7.70 | 8.10 | 7.90 | 7.88 | +0.23 | +3.01% | 0.07 | 20 | 129 | 0.52 | 0.48 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 10:58:57 AM EST |
| 115.00 | 5.90 | 6.30 | 6.10 | 6.09 | -0.01 | -0.17% | 0.05 | 3,764 | 127 | 0.51 | 0.40 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 10:58:57 AM EST |
| 120.00 | 4.55 | 4.90 | 4.73 | 4.70 | +0.05 | +1.08% | 0.04 | 12 | 257 | 0.51 | 0.33 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 10:58:57 AM EST |
| 125.00 | 3.45 | 3.80 | 3.63 | 3.60 | 0.00 | 0.00% | 0.03 | 18 | 135 | 0.51 | 0.27 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 10:58:57 AM EST |
| 130.00 | 2.64 | 2.89 | 2.77 | 2.79 | +0.07 | +2.58% | 0.02 | 4 | 336 | 0.52 | 0.22 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 10:58:57 AM EST |
| 135.00 | 1.99 | 2.23 | 2.11 | 2.13 | 0.00 | 0.00% | 0.02 | 3,765 | 3,879 | 0.52 | 0.18 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 10:58:57 AM EST |
| 140.00 | 1.40 | 2.24 | 1.82 | 1.60 | -0.01 | -0.63% | 0.01 | 2 | 148 | 0.54 | 0.14 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 10:58:57 AM EST |
| 145.00 | 0.90 | 1.71 | 1.31 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 396 | 0.53 | 0.11 | 0.01 | -0.03 | 10/2/2026 | 10/5/2026 10:58:57 AM EST |
| 150.00 | 0.65 | 1.54 | 1.10 | 1.07 | +0.19 | +21.60% | 0.01 | 1 | 360 | 0.55 | 0.08 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 10:58:57 AM EST |
| 155.00 | 0.46 | 0.85 | 0.66 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.52 | 0.07 | 0.01 | -0.02 | 10/2/2026 | 10/5/2026 10:58:57 AM EST |
| 160.00 | 0.33 | 0.90 | 0.62 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.54 | 0.05 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 10:58:57 AM EST |
| 165.00 | 0.23 | 0.90 | 0.57 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.56 | 0.04 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 10:58:57 AM EST |
| 170.00 | 0.30 | 0.78 | 0.54 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.59 | 0.03 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 10:58:57 AM EST |
| 175.00 | 0.05 | 0.71 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,393 | 0.55 | 0.02 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 10:58:57 AM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.67 | 0.02 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 10:58:57 AM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.69 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 10:58:57 AM EST |
| 190.00 | 0.00 | 0.57 | 0.29 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.71 | 0.01 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:57 AM EST |
| 195.00 | 0.00 | 0.54 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.73 | 0.01 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 10:58:57 AM EST |
| 200.00 | 0.09 | 0.51 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.66 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:57 AM EST |
| 210.00 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.78 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 10:58:57 AM EST |
| 220.00 | 0.00 | 0.44 | 0.22 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.81 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 10:58:57 AM EST |
| 230.00 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 10:58:57 AM EST |
| 240.00 | 0.00 | 0.41 | 0.21 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.87 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/5/2026 10:58:57 AM EST |
| 250.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.90 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:57 AM EST |
| 260.00 | 0.00 | 0.38 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.93 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 10:58:57 AM EST |
| 270.00 | 0.00 | 0.37 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.96 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:57 AM EST |
| 280.00 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.99 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 10:58:57 AM EST |
| 290.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.01 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 10:58:57 AM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.93 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 10:58:57 AM EST |
| 310.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.06 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:57 AM EST |
| 320.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.09 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 10:58:57 AM 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 | 0.49 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.74 | -0.01 | 0.00 | -0.01 | 9/29/2026 | 10/5/2026 10:58:57 AM EST |
| 65.00 | 0.03 | 0.61 | 0.32 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.56 | -0.02 | 0.00 | -0.01 | 9/28/2026 | 10/5/2026 10:58:57 AM EST |
| 70.00 | 0.16 | 0.83 | 0.50 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.55 | -0.04 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 10:58:57 AM EST |
| 75.00 | 0.53 | 1.21 | 0.87 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.55 | -0.07 | 0.00 | -0.03 | 10/2/2026 | 10/5/2026 10:58:57 AM EST |
| 80.00 | 1.08 | 1.80 | 1.44 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 1,012 | 0.54 | -0.11 | 0.01 | -0.04 | 10/2/2026 | 10/5/2026 10:58:57 AM EST |
| 85.00 | 1.98 | 2.54 | 2.26 | 2.56 | 0.00 | 0.00% | 0.03 | 0 | 203 | 0.54 | -0.16 | 0.01 | -0.04 | 10/2/2026 | 10/5/2026 10:58:57 AM EST |
| 90.00 | 3.35 | 3.60 | 3.48 | 3.55 | -0.20 | -5.34% | 0.04 | 4 | 207 | 0.53 | -0.22 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 10:58:57 AM EST |
| 95.00 | 4.95 | 5.25 | 5.10 | 5.05 | -0.35 | -6.49% | 0.05 | 166 | 2,458 | 0.53 | -0.29 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 10:58:57 AM EST |
| 100.00 | 6.90 | 7.25 | 7.08 | 7.05 | -0.75 | -9.62% | 0.07 | 10 | 1,156 | 0.52 | -0.37 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 10:58:57 AM EST |
| 105.00 | 9.25 | 9.65 | 9.45 | 9.55 | -0.47 | -4.70% | 0.09 | 7 | 361 | 0.52 | -0.45 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 10:58:57 AM EST |
| 110.00 | 11.80 | 12.60 | 12.20 | 12.20 | -0.51 | -4.02% | 0.11 | 170 | 528 | 0.52 | -0.52 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 10:58:57 AM EST |
| 115.00 | 15.15 | 16.20 | 15.68 | 15.35 | -0.65 | -4.07% | 0.14 | 3 | 330 | 0.53 | -0.60 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 10:58:57 AM EST |
| 120.00 | 18.05 | 20.20 | 19.13 | 17.79 | 0.00 | 0.00% | 0.16 | 0 | 524 | 0.51 | -0.67 | 0.01 | -0.06 | 9/29/2026 | 10/5/2026 10:58:57 AM EST |
| 125.00 | 21.70 | 24.05 | 22.88 | 23.00 | -0.35 | -1.50% | 0.18 | 1 | 220 | 0.50 | -0.73 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 10:58:57 AM EST |
| 130.00 | 26.45 | 28.70 | 27.58 | 26.97 | +0.57 | +2.16% | 0.21 | 2 | 183 | 0.53 | -0.78 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 10:58:57 AM EST |
| 135.00 | 30.80 | 32.90 | 31.85 | 31.02 | 0.00 | 0.00% | 0.24 | 0 | 165 | 0.54 | -0.82 | 0.01 | -0.04 | 10/2/2026 | 10/5/2026 10:58:57 AM EST |
| 140.00 | 34.95 | 37.50 | 36.23 | 37.43 | 0.00 | 0.00% | 0.26 | 0 | 436 | 0.51 | -0.86 | 0.01 | -0.04 | 10/1/2026 | 10/5/2026 10:58:57 AM EST |
| 145.00 | 39.60 | 42.15 | 40.88 | 40.85 | 0.00 | 0.00% | 0.28 | 0 | 283 | 0.68 | -0.89 | 0.01 | -0.03 | 10/1/2026 | 10/5/2026 10:58:57 AM EST |
| 150.00 | 44.40 | 46.85 | 45.63 | 46.36 | 0.00 | 0.00% | 0.30 | 0 | 149 | 0.70 | -0.92 | 0.01 | -0.03 | 10/2/2026 | 10/5/2026 10:58:57 AM EST |
| 155.00 | 49.10 | 51.70 | 50.40 | 51.93 | 0.00 | 0.00% | 0.33 | 0 | 135 | 0.73 | -0.93 | 0.01 | -0.02 | 10/1/2026 | 10/5/2026 10:58:57 AM EST |
| 160.00 | 53.75 | 56.70 | 55.23 | 57.60 | 0.00 | 0.00% | 0.35 | 0 | 563 | 0.77 | -0.95 | 0.00 | -0.02 | 10/1/2026 | 10/5/2026 10:58:57 AM EST |
| 165.00 | 58.55 | 61.55 | 60.05 | 59.97 | 0.00 | 0.00% | 0.36 | 0 | 50 | 0.79 | -0.96 | 0.00 | -0.01 | 10/1/2026 | 10/5/2026 10:58:57 AM EST |
| 170.00 | 63.50 | 66.75 | 65.13 | 63.13 | 0.00 | 0.00% | 0.38 | 0 | 1,205 | 0.83 | -0.97 | 0.00 | -0.01 | 9/29/2026 | 10/5/2026 10:58:57 AM EST |
| 175.00 | 68.00 | 72.25 | 70.13 | 63.40 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.92 | -0.98 | 0.00 | -0.01 | 9/18/2026 | 10/5/2026 10:58:57 AM EST |
| 180.00 | 73.35 | 77.00 | 75.18 | 49.00 | 0.00 | 0.00% | 0.42 | 0 | 500 | 0.95 | -0.98 | 0.00 | -0.01 | 8/25/2026 | 10/5/2026 10:58:57 AM EST |
| 185.00 | 78.50 | 81.50 | 80.00 | 70.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 9/15/2026 | 10/5/2026 10:58:57 AM EST |
| 190.00 | 83.50 | 86.50 | 85.00 | 77.21 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.96 | -0.99 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 10:58:57 AM EST |
| 195.00 | 88.80 | 91.50 | 90.15 | 90.69 | 0.00 | 0.00% | 0.46 | 0 | 300 | 0.99 | -0.99 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:57 AM EST |
| 200.00 | 93.50 | 96.50 | 95.00 | 91.01 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.02 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 10:58:57 AM EST |
| 210.00 | 103.80 | 106.50 | 105.15 | 105.71 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:57 AM EST |
| 220.00 | 113.50 | 116.70 | 115.10 | 87.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/5/2026 10:58:57 AM EST |
| 230.00 | 123.50 | 126.70 | 125.10 | 86.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/5/2026 10:58:57 AM EST |
| 240.00 | 133.50 | 136.50 | 135.00 | 94.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 10/5/2026 10:58:57 AM EST |
| 250.00 | 143.50 | 146.50 | 145.00 | 116.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 10/5/2026 10:58:57 AM EST |
| 260.00 | 153.50 | 156.50 | 155.00 | 90.45 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/5/2026 10:58:57 AM EST |
| 270.00 | 163.50 | 166.90 | 165.20 | 99.65 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 10/5/2026 10:58:57 AM EST |
| 280.00 | 173.50 | 176.50 | 175.00 | % | 0.62 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:58:57 AM EST | |||
| 290.00 | 183.50 | 186.50 | 185.00 | % | 0.64 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:58:57 AM EST | |||
| 300.00 | 193.50 | 196.50 | 195.00 | % | 0.65 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:58:57 AM EST | |||
| 310.00 | 203.50 | 206.50 | 205.00 | % | 0.66 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:58:57 AM EST | |||
| 320.00 | 213.50 | 216.50 | 215.00 | % | 0.67 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:58:57 AM EST |