Options Chain for ALBEMARLE CORP COM (ALB) - $115.14 as of 11/14/2025 8:52:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 83.70 | 86.70 | 85.20 | 52.00 | 0.00 | 0.00% | 2.84 | 0 | 4 | 3.02 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/14/2025 3:59:49 PM EST |
| 35.00 | 78.70 | 82.25 | 80.48 | 28.30 | 0.00 | 0.00% | 2.30 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 11/14/2025 3:59:49 PM EST |
| 40.00 | 73.85 | 77.30 | 75.58 | 32.30 | 0.00 | 0.00% | 1.89 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 11/14/2025 3:59:49 PM EST |
| 45.00 | 69.55 | 72.35 | 70.95 | 46.60 | 0.00 | 0.00% | 1.58 | 0 | 198 | 2.39 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/14/2025 3:59:49 PM EST |
| 50.00 | 63.70 | 67.35 | 65.53 | 47.65 | 0.00 | 0.00% | 1.31 | 0 | 68 | 2.15 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:49 PM EST |
| 55.00 | 59.40 | 62.35 | 60.88 | 46.00 | 0.00 | 0.00% | 1.11 | 0 | 130 | 1.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:49 PM EST |
| 60.00 | 54.60 | 57.10 | 55.85 | 47.50 | 0.00 | 0.00% | 0.93 | 0 | 648 | 1.65 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:49 PM EST |
| 65.00 | 49.35 | 52.45 | 50.90 | 42.50 | 0.00 | 0.00% | 0.78 | 0 | 762 | 1.55 | 0.99 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:49 PM EST |
| 70.00 | 44.70 | 47.15 | 45.93 | 44.03 | -0.77 | -1.72% | 0.66 | 6 | 630 | 1.33 | 0.99 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 75.00 | 39.80 | 42.65 | 41.23 | 38.93 | -1.27 | -3.16% | 0.55 | 1 | 1,142 | 1.26 | 0.98 | 0.00 | -0.02 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 80.00 | 34.80 | 37.60 | 36.20 | 36.73 | +2.35 | +6.84% | 0.45 | 9 | 1,840 | 1.10 | 0.97 | 0.00 | -0.03 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 85.00 | 30.70 | 31.85 | 31.28 | 31.50 | +2.20 | +7.51% | 0.37 | 29 | 1,258 | 0.72 | 0.94 | 0.00 | -0.04 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 90.00 | 25.65 | 28.15 | 26.90 | 26.67 | +1.20 | +4.72% | 0.30 | 18 | 2,414 | 0.69 | 0.91 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 95.00 | 21.55 | 23.75 | 22.65 | 22.50 | +1.23 | +5.79% | 0.24 | 4 | 1,061 | 0.69 | 0.86 | 0.01 | -0.08 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 100.00 | 17.25 | 19.45 | 18.35 | 18.50 | +1.08 | +6.20% | 0.18 | 13 | 1,730 | 0.64 | 0.80 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 105.00 | 13.75 | 16.15 | 14.95 | 14.70 | +0.28 | +1.95% | 0.14 | 20 | 3,341 | 0.65 | 0.72 | 0.02 | -0.11 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 110.00 | 11.15 | 11.65 | 11.40 | 11.55 | -0.10 | -0.86% | 0.10 | 8,060 | 14,162 | 0.61 | 0.64 | 0.02 | -0.12 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 115.00 | 8.50 | 8.85 | 8.68 | 8.74 | -0.18 | -2.02% | 0.08 | 39 | 531 | 0.60 | 0.54 | 0.02 | -0.13 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 120.00 | 6.50 | 6.75 | 6.63 | 6.65 | -0.20 | -2.92% | 0.06 | 208 | 7,140 | 0.60 | 0.45 | 0.02 | -0.12 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 125.00 | 4.70 | 5.05 | 4.88 | 5.03 | -0.07 | -1.38% | 0.04 | 27 | 255 | 0.60 | 0.37 | 0.02 | -0.12 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 130.00 | 3.55 | 3.75 | 3.65 | 4.00 | +0.20 | +5.27% | 0.03 | 112 | 564 | 0.60 | 0.29 | 0.02 | -0.11 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 135.00 | 2.65 | 2.77 | 2.71 | 2.88 | -0.13 | -4.32% | 0.02 | 13 | 123 | 0.61 | 0.23 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 140.00 | 1.82 | 2.12 | 1.97 | 2.15 | -0.35 | -14.00% | 0.01 | 9 | 50 | 0.61 | 0.18 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 145.00 | 1.44 | 2.14 | 1.79 | 1.81 | -0.25 | -12.14% | 0.01 | 1 | 97 | 0.66 | 0.14 | 0.01 | -0.07 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 150.00 | 0.98 | 1.54 | 1.26 | 1.26 | -0.04 | -3.08% | 0.01 | 7 | 20 | 0.66 | 0.11 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 38 | 1.66 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 246 | 2.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 780 | 1.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/14/2025 3:59:49 PM EST |
| 45.00 | 0.01 | 0.20 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 2 | 463 | 1.24 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 50.00 | 0.01 | 0.22 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.12 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:49 PM EST |
| 55.00 | 0.01 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 1.01 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/14/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.17 | 0.09 | 0.15 | +0.07 | +87.50% | 0.00 | 11 | 10,874 | 1.01 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 731 | 0.99 | -0.01 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 70.00 | 0.06 | 0.32 | 0.19 | 0.07 | -0.02 | -22.23% | 0.00 | 307 | 2,151 | 0.80 | -0.01 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 75.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 11 | 2,580 | 0.71 | -0.02 | 0.00 | -0.02 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 80.00 | 0.21 | 0.51 | 0.36 | 0.32 | -0.07 | -17.95% | 0.00 | 84 | 3,145 | 0.69 | -0.03 | 0.00 | -0.03 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 85.00 | 0.50 | 0.64 | 0.57 | 0.55 | -0.19 | -25.68% | 0.01 | 29 | 2,083 | 0.66 | -0.06 | 0.00 | -0.04 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 90.00 | 0.85 | 1.14 | 1.00 | 1.15 | 0.00 | 0.00% | 0.01 | 15 | 1,026 | 0.64 | -0.09 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 95.00 | 1.45 | 1.99 | 1.72 | 1.71 | -0.41 | -19.34% | 0.02 | 19 | 351 | 0.63 | -0.14 | 0.01 | -0.08 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 100.00 | 2.39 | 2.80 | 2.60 | 2.61 | -0.54 | -17.15% | 0.03 | 440 | 360 | 0.61 | -0.20 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 105.00 | 3.75 | 4.25 | 4.00 | 4.33 | -0.42 | -8.85% | 0.04 | 31 | 314 | 0.61 | -0.28 | 0.02 | -0.11 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 110.00 | 5.75 | 6.15 | 5.95 | 6.20 | -0.57 | -8.42% | 0.05 | 18 | 357 | 0.61 | -0.36 | 0.02 | -0.12 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 115.00 | 8.10 | 8.65 | 8.38 | 8.00 | -1.22 | -13.24% | 0.07 | 25 | 206 | 0.61 | -0.46 | 0.02 | -0.13 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 120.00 | 11.05 | 11.50 | 11.28 | 11.00 | -1.20 | -9.84% | 0.09 | 15 | 165 | 0.61 | -0.55 | 0.02 | -0.12 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 125.00 | 14.40 | 14.80 | 14.60 | 14.25 | -1.40 | -8.95% | 0.12 | 8 | 45 | 0.62 | -0.63 | 0.02 | -0.12 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 130.00 | 17.65 | 19.30 | 18.48 | % | 0.14 | 0 | 0 | 0.63 | -0.71 | 0.02 | -0.11 | 11/14/2025 3:59:49 PM EST | |||
| 135.00 | 21.75 | 23.25 | 22.50 | 21.55 | 0.00 | 0.00% | 0.17 | 0 | 60 | 0.64 | -0.77 | 0.01 | -0.10 | 11/13/2025 | 11/14/2025 3:59:49 PM EST |
| 140.00 | 25.10 | 27.30 | 26.20 | % | 0.19 | 0 | 0 | 0.56 | -0.82 | 0.01 | -0.09 | 11/14/2025 3:59:49 PM EST | |||
| 145.00 | 29.55 | 31.85 | 30.70 | % | 0.21 | 0 | 0 | 0.73 | -0.86 | 0.01 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 150.00 | 34.05 | 36.55 | 35.30 | 33.71 | 0.00 | 0.00% | 0.24 | 0 | 45 | 0.77 | -0.89 | 0.01 | -0.06 | 11/13/2025 | 11/14/2025 3:59:49 PM EST |