Options Chain for ALBEMARLE CORP COM (ALB) - $163.04 as of 1/16/2026 8:53:50 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 | 86.50 | 90.00 | 88.25 | 67.45 | 0.00 | 0.00% | 1.18 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:56 PM EST |
| 80.00 | 81.45 | 85.00 | 83.23 | % | 1.04 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 85.00 | 76.55 | 80.00 | 78.28 | 83.17 | 0.00 | 0.00% | 0.92 | 0 | 5 | 1.48 | 1.00 | 0.00 | -0.01 | 1/12/2026 | 1/16/2026 3:59:56 PM EST |
| 90.00 | 71.60 | 75.10 | 73.35 | 89.23 | 0.00 | 0.00% | 0.81 | 0 | 17 | 1.38 | 1.00 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 95.00 | 67.00 | 70.15 | 68.58 | 82.66 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.28 | 1.00 | 0.00 | -0.02 | 1/13/2026 | 1/16/2026 3:59:56 PM EST |
| 100.00 | 61.95 | 65.25 | 63.60 | 65.13 | -13.74 | -17.43% | 0.64 | 4 | 43 | 1.19 | 0.99 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 105.00 | 56.45 | 60.30 | 58.38 | 59.95 | -13.06 | -17.89% | 0.56 | 1 | 36 | 1.10 | 0.99 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 110.00 | 52.25 | 55.45 | 53.85 | 55.22 | -10.03 | -15.38% | 0.49 | 2 | 35 | 1.03 | 0.98 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 115.00 | 47.45 | 50.45 | 48.95 | 58.42 | 0.00 | 0.00% | 0.43 | 0 | 33 | 0.93 | 0.96 | 0.00 | -0.06 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 120.00 | 42.80 | 45.75 | 44.28 | 57.62 | 0.00 | 0.00% | 0.37 | 0 | 137 | 0.88 | 0.94 | 0.00 | -0.07 | 1/13/2026 | 1/16/2026 3:59:56 PM EST |
| 125.00 | 38.20 | 41.15 | 39.68 | 39.94 | -10.63 | -21.02% | 0.32 | 6 | 40 | 0.83 | 0.92 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 130.00 | 34.00 | 36.60 | 35.30 | 36.60 | -11.51 | -23.93% | 0.27 | 1 | 33 | 0.61 | 0.89 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 135.00 | 29.80 | 32.40 | 31.10 | 32.20 | +0.91 | +2.91% | 0.23 | 6 | 41 | 0.62 | 0.85 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 140.00 | 26.00 | 28.40 | 27.20 | 28.06 | -8.84 | -23.96% | 0.19 | 4 | 112 | 0.63 | 0.81 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 145.00 | 22.05 | 24.55 | 23.30 | 23.65 | -12.22 | -34.07% | 0.16 | 3 | 111 | 0.61 | 0.76 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 150.00 | 18.65 | 20.45 | 19.55 | 20.65 | -8.85 | -30.00% | 0.13 | 236 | 406 | 0.59 | 0.71 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 155.00 | 15.45 | 17.00 | 16.23 | 16.80 | -8.15 | -32.67% | 0.10 | 21 | 164 | 0.58 | 0.65 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 160.00 | 13.10 | 14.00 | 13.55 | 13.84 | -7.61 | -35.48% | 0.08 | 43 | 179 | 0.58 | 0.59 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 165.00 | 11.15 | 12.45 | 11.80 | 11.30 | -7.25 | -39.09% | 0.07 | 1,086 | 128 | 0.61 | 0.52 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 170.00 | 9.10 | 10.00 | 9.55 | 9.50 | -6.55 | -40.81% | 0.06 | 111 | 213 | 0.60 | 0.46 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 175.00 | 7.10 | 8.20 | 7.65 | 7.55 | -5.65 | -42.81% | 0.04 | 286 | 591 | 0.60 | 0.40 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 180.00 | 5.75 | 6.40 | 6.08 | 6.13 | -4.92 | -44.53% | 0.03 | 71 | 229 | 0.59 | 0.34 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 185.00 | 4.55 | 5.80 | 5.18 | 5.05 | -4.25 | -45.70% | 0.03 | 21 | 110 | 0.61 | 0.29 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 190.00 | 3.70 | 4.25 | 3.98 | 4.00 | -3.44 | -46.24% | 0.02 | 39 | 88 | 0.60 | 0.25 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 195.00 | 3.05 | 3.80 | 3.43 | 3.59 | -3.76 | -51.16% | 0.02 | 178 | 86 | 0.62 | 0.21 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 200.00 | 2.51 | 3.10 | 2.81 | 2.66 | -2.67 | -50.10% | 0.01 | 29 | 206 | 0.63 | 0.18 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 210.00 | 1.46 | 2.00 | 1.73 | 1.99 | -1.56 | -43.95% | 0.01 | 12 | 211 | 0.63 | 0.12 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 220.00 | 0.92 | 1.25 | 1.09 | 1.25 | -1.15 | -47.92% | 0.00 | 13 | 35 | 0.64 | 0.08 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 230.00 | 0.60 | 1.35 | 0.98 | 0.87 | -0.63 | -42.00% | 0.00 | 3 | 31 | 0.68 | 0.05 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 240.00 | 0.30 | 1.05 | 0.68 | % | 0.00 | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.03 | 1/16/2026 3:59:56 PM EST | |||
| 250.00 | 0.16 | 0.72 | 0.44 | 0.85 | % | 0.00 | 1 | 0 | 0.69 | 0.02 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:56 PM EST | |
| 260.00 | 0.01 | 0.62 | 0.32 | 0.29 | % | 0.00 | 172 | 0 | 0.65 | 0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:56 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 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.37 | 0.19 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 1/16/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.26 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.94 | 0.00 | 0.00 | -0.01 | 1/8/2026 | 1/16/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.90 | 0.00 | 0.00 | -0.02 | 1/12/2026 | 1/16/2026 3:59:56 PM EST |
| 100.00 | 0.02 | 0.17 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 7 | 48 | 0.66 | -0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.50 | +0.20 | +66.67% | 0.00 | 26 | 82 | 0.78 | -0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 110.00 | 0.16 | 0.52 | 0.34 | 0.49 | +0.17 | +53.13% | 0.00 | 42 | 106 | 0.68 | -0.02 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 115.00 | 0.51 | 0.58 | 0.55 | 0.61 | +0.21 | +52.50% | 0.00 | 13 | 876 | 0.68 | -0.04 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 120.00 | 0.52 | 1.05 | 0.79 | 0.79 | +0.22 | +38.60% | 0.01 | 22 | 88 | 0.65 | -0.06 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 125.00 | 0.92 | 1.42 | 1.17 | 1.14 | +0.36 | +46.16% | 0.01 | 31 | 174 | 0.65 | -0.08 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 130.00 | 1.51 | 1.85 | 1.68 | 1.71 | +0.45 | +35.72% | 0.01 | 19 | 184 | 0.63 | -0.11 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 135.00 | 2.24 | 2.94 | 2.59 | 2.86 | +1.26 | +78.75% | 0.02 | 31 | 158 | 0.64 | -0.15 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 140.00 | 3.25 | 3.60 | 3.43 | 3.42 | +1.23 | +56.17% | 0.02 | 133 | 1,264 | 0.62 | -0.19 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 145.00 | 4.40 | 5.05 | 4.73 | 4.66 | +1.69 | +56.91% | 0.03 | 38 | 137 | 0.62 | -0.24 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 150.00 | 5.85 | 7.65 | 6.75 | 6.24 | +2.24 | +56.00% | 0.04 | 48 | 1,184 | 0.64 | -0.29 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 155.00 | 7.55 | 8.90 | 8.23 | 8.00 | +2.75 | +52.39% | 0.05 | 138 | 207 | 0.62 | -0.35 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 160.00 | 9.50 | 11.10 | 10.30 | 10.10 | +3.32 | +48.97% | 0.06 | 274 | 109 | 0.61 | -0.41 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 165.00 | 12.35 | 13.65 | 13.00 | 12.80 | +3.90 | +43.82% | 0.08 | 26 | 135 | 0.61 | -0.48 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 170.00 | 15.40 | 16.75 | 16.08 | 15.60 | +4.49 | +40.42% | 0.09 | 65 | 83 | 0.62 | -0.54 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 175.00 | 17.70 | 19.90 | 18.80 | 19.10 | +5.85 | +44.16% | 0.11 | 19 | 65 | 0.59 | -0.60 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 180.00 | 22.10 | 23.70 | 22.90 | 22.50 | +6.44 | +40.10% | 0.13 | 14 | 39 | 0.62 | -0.66 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 185.00 | 25.85 | 27.55 | 26.70 | 17.77 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.63 | -0.71 | 0.01 | -0.16 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 190.00 | 30.20 | 31.65 | 30.93 | 30.20 | +7.93 | +35.61% | 0.16 | 2 | 181 | 0.64 | -0.75 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 195.00 | 33.10 | 36.15 | 34.63 | % | 0.18 | 0 | 0 | 0.60 | -0.79 | 0.01 | -0.13 | 1/16/2026 3:59:56 PM EST | |||
| 200.00 | 37.55 | 40.60 | 39.08 | 30.87 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.60 | -0.82 | 0.01 | -0.12 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 210.00 | 46.70 | 49.50 | 48.10 | % | 0.23 | 0 | 0 | 0.75 | -0.88 | 0.01 | -0.09 | 1/16/2026 3:59:56 PM EST | |||
| 220.00 | 56.15 | 59.30 | 57.73 | % | 0.26 | 0 | 0 | 0.82 | -0.92 | 0.00 | -0.07 | 1/16/2026 3:59:56 PM EST | |||
| 230.00 | 65.80 | 69.20 | 67.50 | % | 0.29 | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.05 | 1/16/2026 3:59:56 PM EST | |||
| 240.00 | 75.60 | 78.95 | 77.28 | % | 0.32 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.03 | 1/16/2026 3:59:56 PM EST | |||
| 250.00 | 85.35 | 88.85 | 87.10 | % | 0.35 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.02 | 1/16/2026 3:59:56 PM EST | |||
| 260.00 | 95.40 | 98.75 | 97.08 | % | 0.37 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 1/16/2026 3:59:56 PM EST |