Options Chain for ALBEMARLE CORP COM (ALB) - $150.01 as of 12/26/2025 7:33:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 73.65 | 77.60 | 75.63 | % | 1.01 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 80.00 | 68.65 | 72.35 | 70.50 | % | 0.88 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 85.00 | 63.80 | 66.85 | 65.33 | 63.35 | 0.00 | 0.00% | 0.77 | 0 | 5 | 1.00 | 0.99 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 90.00 | 58.90 | 62.00 | 60.45 | 59.75 | % | 0.67 | 2 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 95.00 | 54.20 | 58.05 | 56.13 | 50.80 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.97 | 0.98 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 100.00 | 49.45 | 52.25 | 50.85 | 50.65 | +4.65 | +10.11% | 0.51 | 6 | 11 | 0.79 | 0.97 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 105.00 | 44.75 | 47.65 | 46.20 | 42.40 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.76 | 0.96 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 110.00 | 40.40 | 42.70 | 41.55 | 41.30 | +2.28 | +5.85% | 0.38 | 6 | 3 | 0.68 | 0.94 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 115.00 | 35.85 | 38.45 | 37.15 | 36.55 | +2.05 | +5.95% | 0.32 | 1 | 5 | 0.49 | 0.91 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 120.00 | 31.35 | 33.45 | 32.40 | 32.33 | +1.80 | +5.90% | 0.27 | 1 | 6 | 0.48 | 0.88 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 125.00 | 27.20 | 29.40 | 28.30 | 28.24 | +3.09 | +12.29% | 0.23 | 1 | 40 | 0.49 | 0.84 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 130.00 | 23.40 | 25.60 | 24.50 | 24.42 | +1.05 | +4.50% | 0.19 | 3 | 17 | 0.50 | 0.79 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 135.00 | 20.05 | 22.25 | 21.15 | 18.89 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.51 | 0.74 | 0.01 | -0.10 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 140.00 | 16.75 | 18.55 | 17.65 | 16.27 | 0.00 | 0.00% | 0.13 | 0 | 58 | 0.50 | 0.68 | 0.01 | -0.11 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 145.00 | 14.60 | 15.25 | 14.93 | 13.30 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.50 | 0.62 | 0.01 | -0.11 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 150.00 | 11.95 | 12.80 | 12.38 | 12.15 | +0.85 | +7.53% | 0.08 | 48 | 57 | 0.51 | 0.55 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 155.00 | 9.75 | 10.35 | 10.05 | 9.90 | +1.05 | +11.87% | 0.06 | 22 | 55 | 0.50 | 0.49 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 160.00 | 8.20 | 8.40 | 8.30 | 8.30 | +1.15 | +16.09% | 0.05 | 36 | 53 | 0.50 | 0.42 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 165.00 | 6.30 | 6.90 | 6.60 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.50 | 0.36 | 0.01 | -0.11 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 170.00 | 5.00 | 5.60 | 5.30 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.50 | 0.31 | 0.01 | -0.10 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 175.00 | 3.90 | 4.55 | 4.23 | 4.85 | +1.20 | +32.88% | 0.02 | 1 | 12 | 0.50 | 0.26 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 180.00 | 3.15 | 3.65 | 3.40 | 3.45 | +0.42 | +13.87% | 0.02 | 5 | 43 | 0.51 | 0.22 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 185.00 | 2.57 | 2.93 | 2.75 | 3.25 | +0.51 | +18.62% | 0.01 | 1 | 2 | 0.51 | 0.19 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 190.00 | 2.03 | 2.97 | 2.50 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | 0.16 | 0.01 | -0.07 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 195.00 | 1.69 | 2.23 | 1.96 | 2.03 | % | 0.01 | 2 | 0 | 0.54 | 0.13 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 200.00 | 1.30 | 1.82 | 1.56 | 1.61 | +0.11 | +7.34% | 0.01 | 1 | 25 | 0.54 | 0.11 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.04 | 0.52 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.21 | 0.11 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | -0.01 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 90.00 | 0.01 | 0.32 | 0.17 | 0.20 | -0.11 | -35.49% | 0.00 | 3 | 8 | 0.56 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 95.00 | 0.09 | 0.42 | 0.26 | 0.39 | -0.03 | -7.15% | 0.00 | 5 | 17 | 0.59 | -0.02 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 100.00 | 0.19 | 0.58 | 0.39 | 0.52 | 0.00 | 0.00% | 0.00 | 7 | 11 | 0.57 | -0.03 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 105.00 | 0.38 | 0.96 | 0.67 | 0.74 | -0.37 | -33.34% | 0.01 | 5 | 64 | 0.58 | -0.04 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 110.00 | 0.95 | 1.18 | 1.07 | 1.15 | -0.26 | -18.44% | 0.01 | 1 | 3 | 0.58 | -0.06 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 115.00 | 1.26 | 1.62 | 1.44 | 1.59 | -0.41 | -20.50% | 0.01 | 3 | 229 | 0.56 | -0.09 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 120.00 | 1.86 | 2.27 | 2.07 | 2.35 | -0.50 | -17.55% | 0.02 | 4 | 33 | 0.55 | -0.12 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 125.00 | 2.58 | 3.15 | 2.87 | 2.96 | -0.73 | -19.79% | 0.02 | 3 | 18 | 0.54 | -0.16 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 130.00 | 3.65 | 4.10 | 3.88 | 4.02 | -1.23 | -23.43% | 0.03 | 8 | 60 | 0.52 | -0.21 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 135.00 | 4.85 | 5.45 | 5.15 | 5.67 | -0.73 | -11.41% | 0.04 | 1 | 19 | 0.51 | -0.26 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 140.00 | 6.85 | 7.10 | 6.98 | 7.40 | -1.08 | -12.74% | 0.05 | 28 | 115 | 0.51 | -0.32 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 145.00 | 8.70 | 9.15 | 8.93 | 11.25 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.51 | -0.38 | 0.01 | -0.11 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 150.00 | 11.15 | 11.50 | 11.33 | 11.80 | -1.65 | -12.27% | 0.08 | 35 | 4 | 0.51 | -0.45 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 155.00 | 13.80 | 14.30 | 14.05 | % | 0.09 | 0 | 0 | 0.50 | -0.51 | 0.01 | -0.11 | 12/26/2025 4:00:00 PM EST | |||
| 160.00 | 16.80 | 17.45 | 17.13 | 19.10 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.50 | -0.58 | 0.01 | -0.11 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 165.00 | 19.80 | 22.60 | 21.20 | % | 0.13 | 0 | 0 | 0.53 | -0.64 | 0.01 | -0.11 | 12/26/2025 4:00:00 PM EST | |||
| 170.00 | 23.35 | 26.30 | 24.83 | % | 0.15 | 0 | 0 | 0.53 | -0.69 | 0.01 | -0.10 | 12/26/2025 4:00:00 PM EST | |||
| 175.00 | 27.75 | 30.25 | 29.00 | % | 0.17 | 0 | 0 | 0.55 | -0.74 | 0.01 | -0.09 | 12/26/2025 4:00:00 PM EST | |||
| 180.00 | 31.85 | 34.40 | 33.13 | 34.91 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.55 | -0.78 | 0.01 | -0.09 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 185.00 | 36.20 | 38.75 | 37.48 | % | 0.20 | 0 | 0 | 0.56 | -0.81 | 0.01 | -0.08 | 12/26/2025 4:00:00 PM EST | |||
| 190.00 | 40.70 | 43.25 | 41.98 | % | 0.22 | 0 | 0 | 0.56 | -0.84 | 0.01 | -0.07 | 12/26/2025 4:00:00 PM EST | |||
| 195.00 | 45.50 | 47.40 | 46.45 | % | 0.24 | 0 | 0 | 0.57 | -0.87 | 0.01 | -0.06 | 12/26/2025 4:00:00 PM EST | |||
| 200.00 | 50.00 | 52.60 | 51.30 | % | 0.26 | 0 | 0 | 0.69 | -0.89 | 0.01 | -0.06 | 12/26/2025 4:00:00 PM EST |