Options Chain for ALBEMARLE CORP COM (ALB) - $158.18 as of 1/9/2026 5:43:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 80.85 | 83.85 | 82.35 | % | 1.03 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 85.00 | 75.65 | 79.00 | 77.33 | % | 0.91 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 90.00 | 70.70 | 73.95 | 72.33 | % | 0.80 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 95.00 | 65.80 | 69.05 | 67.43 | % | 0.71 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 100.00 | 61.15 | 64.20 | 62.68 | % | 0.63 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 105.00 | 56.10 | 59.45 | 57.78 | % | 0.55 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 110.00 | 51.45 | 54.55 | 53.00 | % | 0.48 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 115.00 | 46.80 | 49.95 | 48.38 | % | 0.42 | 0 | 0 | 0.87 | 0.95 | 0.00 | -0.04 | 1/9/2026 3:59:54 PM EST | |||
| 120.00 | 42.40 | 45.40 | 43.90 | % | 0.37 | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 125.00 | 37.65 | 40.90 | 39.28 | % | 0.31 | 0 | 0 | 0.60 | 0.90 | 0.00 | -0.07 | 1/9/2026 3:59:54 PM EST | |||
| 130.00 | 33.85 | 36.65 | 35.25 | % | 0.27 | 0 | 0 | 0.67 | 0.86 | 0.01 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 135.00 | 29.75 | 32.60 | 31.18 | % | 0.23 | 0 | 0 | 0.65 | 0.82 | 0.01 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 140.00 | 25.90 | 28.80 | 27.35 | % | 0.20 | 0 | 0 | 0.63 | 0.78 | 0.01 | -0.11 | 1/9/2026 3:59:54 PM EST | |||
| 143.00 | 23.70 | 26.70 | 25.20 | % | 0.18 | 0 | 0 | 0.63 | 0.75 | 0.01 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 144.00 | 23.00 | 25.90 | 24.45 | % | 0.17 | 0 | 0 | 0.62 | 0.74 | 0.01 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 145.00 | 22.20 | 25.20 | 23.70 | % | 0.16 | 0 | 0 | 0.62 | 0.73 | 0.01 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 146.00 | 21.60 | 23.95 | 22.78 | % | 0.16 | 0 | 0 | 0.60 | 0.72 | 0.01 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 147.00 | 21.10 | 23.85 | 22.48 | % | 0.15 | 0 | 0 | 0.62 | 0.71 | 0.01 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 148.00 | 20.70 | 22.80 | 21.75 | 18.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.61 | 0.70 | 0.01 | -0.13 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 149.00 | 19.30 | 22.70 | 21.00 | % | 0.14 | 0 | 0 | 0.61 | 0.69 | 0.01 | -0.13 | 1/9/2026 3:59:54 PM EST | |||
| 150.00 | 18.45 | 22.05 | 20.25 | % | 0.14 | 0 | 0 | 0.60 | 0.68 | 0.01 | -0.13 | 1/9/2026 3:59:54 PM EST | |||
| 152.50 | 17.70 | 20.00 | 18.85 | % | 0.12 | 0 | 0 | 0.60 | 0.65 | 0.01 | -0.13 | 1/9/2026 3:59:54 PM EST | |||
| 155.00 | 15.70 | 19.20 | 17.45 | % | 0.11 | 0 | 0 | 0.60 | 0.62 | 0.01 | -0.14 | 1/9/2026 3:59:54 PM EST | |||
| 157.50 | 14.85 | 17.25 | 16.05 | % | 0.10 | 0 | 0 | 0.59 | 0.59 | 0.01 | -0.14 | 1/9/2026 3:59:54 PM EST | |||
| 160.00 | 14.15 | 16.05 | 15.10 | 13.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.60 | 0.56 | 0.01 | -0.14 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 162.50 | 12.50 | 14.80 | 13.65 | 14.55 | % | 0.08 | 2 | 0 | 0.59 | 0.53 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 165.00 | 11.70 | 13.60 | 12.65 | % | 0.08 | 0 | 0 | 0.60 | 0.50 | 0.01 | -0.14 | 1/9/2026 3:59:54 PM EST | |||
| 167.50 | 9.50 | 12.65 | 11.08 | % | 0.07 | 0 | 0 | 0.57 | 0.48 | 0.01 | -0.14 | 1/9/2026 3:59:54 PM EST | |||
| 170.00 | 9.15 | 12.35 | 10.75 | % | 0.06 | 0 | 0 | 0.60 | 0.45 | 0.01 | -0.14 | 1/9/2026 3:59:54 PM EST | |||
| 172.50 | 7.90 | 10.60 | 9.25 | % | 0.05 | 0 | 0 | 0.57 | 0.42 | 0.01 | -0.14 | 1/9/2026 3:59:54 PM EST | |||
| 175.00 | 7.70 | 9.75 | 8.73 | 9.44 | % | 0.05 | 2 | 0 | 0.58 | 0.39 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 177.50 | 7.05 | 9.15 | 8.10 | % | 0.05 | 0 | 0 | 0.59 | 0.37 | 0.01 | -0.13 | 1/9/2026 3:59:54 PM EST | |||
| 180.00 | 5.55 | 9.35 | 7.45 | % | 0.04 | 0 | 0 | 0.59 | 0.34 | 0.01 | -0.13 | 1/9/2026 3:59:54 PM EST | |||
| 182.50 | 5.70 | 8.15 | 6.93 | % | 0.04 | 0 | 0 | 0.60 | 0.32 | 0.01 | -0.13 | 1/9/2026 3:59:54 PM EST | |||
| 185.00 | 4.85 | 7.10 | 5.98 | % | 0.03 | 0 | 0 | 0.58 | 0.30 | 0.01 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 190.00 | 3.85 | 6.00 | 4.93 | % | 0.03 | 0 | 0 | 0.58 | 0.25 | 0.01 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 195.00 | 3.10 | 5.05 | 4.08 | % | 0.02 | 0 | 0 | 0.58 | 0.22 | 0.01 | -0.11 | 1/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 105.00 | 0.02 | 2.55 | 1.29 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 110.00 | 0.12 | 2.73 | 1.43 | % | 0.01 | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 115.00 | 0.26 | 2.98 | 1.62 | % | 0.01 | 0 | 0 | 0.67 | -0.05 | 0.00 | -0.04 | 1/9/2026 3:59:54 PM EST | |||
| 120.00 | 0.01 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.55 | -0.08 | 0.00 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 125.00 | 0.26 | 3.85 | 2.06 | % | 0.02 | 0 | 0 | 0.58 | -0.10 | 0.00 | -0.07 | 1/9/2026 3:59:54 PM EST | |||
| 130.00 | 2.01 | 4.55 | 3.28 | % | 0.03 | 0 | 0 | 0.64 | -0.14 | 0.01 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 135.00 | 2.19 | 4.30 | 3.25 | % | 0.02 | 0 | 0 | 0.56 | -0.18 | 0.01 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 140.00 | 3.85 | 6.50 | 5.18 | % | 0.04 | 0 | 0 | 0.61 | -0.22 | 0.01 | -0.11 | 1/9/2026 3:59:54 PM EST | |||
| 143.00 | 4.50 | 6.50 | 5.50 | % | 0.04 | 0 | 0 | 0.57 | -0.25 | 0.01 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 144.00 | 4.70 | 6.70 | 5.70 | % | 0.04 | 0 | 0 | 0.57 | -0.26 | 0.01 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 145.00 | 5.15 | 8.00 | 6.58 | % | 0.05 | 0 | 0 | 0.59 | -0.27 | 0.01 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 146.00 | 5.30 | 8.20 | 6.75 | % | 0.05 | 0 | 0 | 0.59 | -0.28 | 0.01 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 147.00 | 5.90 | 8.55 | 7.23 | % | 0.05 | 0 | 0 | 0.59 | -0.29 | 0.01 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 148.00 | 5.00 | 9.00 | 7.00 | % | 0.05 | 0 | 0 | 0.56 | -0.30 | 0.01 | -0.13 | 1/9/2026 3:59:54 PM EST | |||
| 149.00 | 5.35 | 8.70 | 7.03 | % | 0.05 | 0 | 0 | 0.55 | -0.31 | 0.01 | -0.13 | 1/9/2026 3:59:54 PM EST | |||
| 150.00 | 5.70 | 9.60 | 7.65 | % | 0.05 | 0 | 0 | 0.56 | -0.32 | 0.01 | -0.13 | 1/9/2026 3:59:54 PM EST | |||
| 152.50 | 7.75 | 10.65 | 9.20 | % | 0.06 | 0 | 0 | 0.58 | -0.35 | 0.01 | -0.13 | 1/9/2026 3:59:54 PM EST | |||
| 155.00 | 7.80 | 11.20 | 9.50 | % | 0.06 | 0 | 0 | 0.55 | -0.38 | 0.01 | -0.14 | 1/9/2026 3:59:54 PM EST | |||
| 157.50 | 9.85 | 12.85 | 11.35 | % | 0.07 | 0 | 0 | 0.58 | -0.41 | 0.01 | -0.14 | 1/9/2026 3:59:54 PM EST | |||
| 160.00 | 11.20 | 13.15 | 12.18 | % | 0.08 | 0 | 0 | 0.56 | -0.44 | 0.01 | -0.14 | 1/9/2026 3:59:54 PM EST | |||
| 162.50 | 12.35 | 15.10 | 13.73 | % | 0.08 | 0 | 0 | 0.57 | -0.47 | 0.01 | -0.14 | 1/9/2026 3:59:54 PM EST | |||
| 165.00 | 13.80 | 15.80 | 14.80 | % | 0.09 | 0 | 0 | 0.55 | -0.50 | 0.01 | -0.14 | 1/9/2026 3:59:54 PM EST | |||
| 167.50 | 15.15 | 18.00 | 16.58 | % | 0.10 | 0 | 0 | 0.57 | -0.52 | 0.01 | -0.14 | 1/9/2026 3:59:54 PM EST | |||
| 170.00 | 16.00 | 19.20 | 17.60 | % | 0.10 | 0 | 0 | 0.54 | -0.55 | 0.01 | -0.14 | 1/9/2026 3:59:54 PM EST | |||
| 172.50 | 18.30 | 20.95 | 19.63 | % | 0.11 | 0 | 0 | 0.56 | -0.58 | 0.01 | -0.14 | 1/9/2026 3:59:54 PM EST | |||
| 175.00 | 19.60 | 21.80 | 20.70 | % | 0.12 | 0 | 0 | 0.54 | -0.61 | 0.01 | -0.14 | 1/9/2026 3:59:54 PM EST | |||
| 177.50 | 21.50 | 24.25 | 22.88 | % | 0.13 | 0 | 0 | 0.55 | -0.63 | 0.01 | -0.13 | 1/9/2026 3:59:54 PM EST | |||
| 180.00 | 23.60 | 25.85 | 24.73 | % | 0.14 | 0 | 0 | 0.55 | -0.66 | 0.01 | -0.13 | 1/9/2026 3:59:54 PM EST | |||
| 182.50 | 24.80 | 28.00 | 26.40 | % | 0.14 | 0 | 0 | 0.55 | -0.68 | 0.01 | -0.13 | 1/9/2026 3:59:54 PM EST | |||
| 185.00 | 27.45 | 29.60 | 28.53 | % | 0.15 | 0 | 0 | 0.56 | -0.70 | 0.01 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 190.00 | 30.75 | 33.70 | 32.23 | % | 0.17 | 0 | 0 | 0.54 | -0.75 | 0.01 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 195.00 | 34.95 | 37.95 | 36.45 | % | 0.19 | 0 | 0 | 0.54 | -0.78 | 0.01 | -0.11 | 1/9/2026 3:59:54 PM EST |