Options Chain for ALBEMARLE CORP COM (ALB) - $163.37 as of 2/6/2026 7:13:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 66.80 | 71.00 | 68.90 | % | 0.73 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.02 | 2/6/2026 3:59:51 PM EST | |||
| 100.00 | 62.05 | 65.30 | 63.68 | % | 0.64 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.03 | 2/6/2026 3:59:51 PM EST | |||
| 105.00 | 57.25 | 60.70 | 58.98 | % | 0.56 | 0 | 0 | 1.20 | 0.96 | 0.00 | -0.05 | 2/6/2026 3:59:51 PM EST | |||
| 110.00 | 52.75 | 55.85 | 54.30 | % | 0.49 | 0 | 0 | 1.12 | 0.95 | 0.00 | -0.06 | 2/6/2026 3:59:51 PM EST | |||
| 115.00 | 47.90 | 51.50 | 49.70 | % | 0.43 | 0 | 0 | 1.07 | 0.93 | 0.00 | -0.08 | 2/6/2026 3:59:51 PM EST | |||
| 120.00 | 43.40 | 47.05 | 45.23 | % | 0.38 | 0 | 0 | 1.03 | 0.91 | 0.00 | -0.10 | 2/6/2026 3:59:51 PM EST | |||
| 125.00 | 39.00 | 42.15 | 40.58 | % | 0.32 | 0 | 0 | 0.74 | 0.88 | 0.00 | -0.11 | 2/6/2026 3:59:51 PM EST | |||
| 130.00 | 35.05 | 37.55 | 36.30 | % | 0.28 | 0 | 0 | 0.75 | 0.85 | 0.01 | -0.13 | 2/6/2026 3:59:51 PM EST | |||
| 135.00 | 31.05 | 33.60 | 32.33 | 41.42 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.75 | 0.82 | 0.01 | -0.15 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 140.00 | 27.25 | 29.75 | 28.50 | 31.84 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.74 | 0.78 | 0.01 | -0.16 | 2/2/2026 | 2/6/2026 3:59:51 PM EST |
| 145.00 | 24.25 | 26.00 | 25.13 | % | 0.17 | 0 | 0 | 0.74 | 0.73 | 0.01 | -0.17 | 2/6/2026 3:59:51 PM EST | |||
| 150.00 | 20.75 | 22.75 | 21.75 | 24.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.73 | 0.69 | 0.01 | -0.19 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 152.50 | 19.25 | 21.15 | 20.20 | % | 0.13 | 0 | 0 | 0.73 | 0.66 | 0.01 | -0.19 | 2/6/2026 3:59:51 PM EST | |||
| 155.00 | 17.80 | 19.55 | 18.68 | % | 0.12 | 0 | 0 | 0.72 | 0.63 | 0.01 | -0.19 | 2/6/2026 3:59:51 PM EST | |||
| 157.50 | 15.70 | 18.35 | 17.03 | 14.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.70 | 0.61 | 0.01 | -0.20 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 160.00 | 15.05 | 17.10 | 16.08 | 16.00 | +2.38 | +17.48% | 0.10 | 5 | 2 | 0.72 | 0.58 | 0.01 | -0.20 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 162.50 | 13.20 | 15.70 | 14.45 | 18.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.70 | 0.55 | 0.01 | -0.20 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 165.00 | 12.50 | 14.70 | 13.60 | % | 0.08 | 0 | 0 | 0.71 | 0.52 | 0.01 | -0.20 | 2/6/2026 3:59:51 PM EST | |||
| 167.50 | 11.00 | 13.30 | 12.15 | 11.07 | -6.67 | -37.60% | 0.07 | 1 | 1 | 0.69 | 0.50 | 0.01 | -0.20 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 170.00 | 10.85 | 12.20 | 11.53 | 11.10 | +1.10 | +11.00% | 0.07 | 2 | 2 | 0.71 | 0.47 | 0.01 | -0.20 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 172.50 | 9.40 | 11.35 | 10.38 | % | 0.06 | 0 | 0 | 0.70 | 0.44 | 0.01 | -0.20 | 2/6/2026 3:59:51 PM EST | |||
| 175.00 | 8.20 | 10.30 | 9.25 | 8.65 | -6.25 | -41.95% | 0.05 | 4 | 5 | 0.69 | 0.42 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 177.50 | 7.75 | 9.75 | 8.75 | % | 0.05 | 0 | 0 | 0.70 | 0.39 | 0.01 | -0.19 | 2/6/2026 3:59:51 PM EST | |||
| 180.00 | 6.55 | 9.05 | 7.80 | 11.74 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.69 | 0.36 | 0.01 | -0.19 | 1/30/2026 | 2/6/2026 3:59:51 PM EST |
| 182.50 | 6.20 | 8.20 | 7.20 | % | 0.04 | 0 | 0 | 0.70 | 0.34 | 0.01 | -0.18 | 2/6/2026 3:59:51 PM EST | |||
| 185.00 | 5.90 | 7.30 | 6.60 | % | 0.04 | 0 | 0 | 0.70 | 0.32 | 0.01 | -0.18 | 2/6/2026 3:59:51 PM EST | |||
| 187.50 | 4.50 | 6.70 | 5.60 | 6.15 | -2.01 | -24.64% | 0.03 | 1 | 1 | 0.68 | 0.30 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 190.00 | 4.60 | 6.20 | 5.40 | % | 0.03 | 0 | 0 | 0.70 | 0.28 | 0.01 | -0.17 | 2/6/2026 3:59:51 PM EST | |||
| 192.50 | 4.15 | 5.75 | 4.95 | 8.08 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.70 | 0.26 | 0.01 | -0.16 | 2/3/2026 | 2/6/2026 3:59:51 PM EST |
| 195.00 | 2.94 | 5.60 | 4.27 | 5.07 | +0.86 | +20.43% | 0.02 | 1 | 1 | 0.68 | 0.24 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 197.50 | 2.66 | 5.20 | 3.93 | % | 0.02 | 0 | 0 | 0.69 | 0.22 | 0.01 | -0.15 | 2/6/2026 3:59:51 PM EST | |||
| 200.00 | 2.96 | 4.70 | 3.83 | 5.87 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.71 | 0.21 | 0.01 | -0.14 | 1/30/2026 | 2/6/2026 3:59:51 PM EST |
| 205.00 | 1.58 | 4.15 | 2.87 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.18 | 0.01 | -0.13 | 1/30/2026 | 2/6/2026 3:59:51 PM EST |
| 210.00 | 1.67 | 3.95 | 2.81 | % | 0.01 | 0 | 0 | 0.72 | 0.15 | 0.01 | -0.12 | 2/6/2026 3:59:51 PM EST | |||
| 215.00 | 1.60 | 3.65 | 2.63 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.75 | 0.13 | 0.01 | -0.11 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 220.00 | 0.60 | 3.40 | 2.00 | % | 0.01 | 0 | 0 | 0.72 | 0.12 | 0.01 | -0.10 | 2/6/2026 3:59:51 PM EST | |||
| 225.00 | 0.12 | 3.15 | 1.64 | % | 0.01 | 0 | 0 | 0.68 | 0.11 | 0.00 | -0.10 | 2/6/2026 3:59:51 PM EST | |||
| 230.00 | 0.20 | 2.55 | 1.38 | % | 0.01 | 0 | 0 | 0.70 | 0.09 | 0.00 | -0.09 | 2/6/2026 3:59:51 PM EST | |||
| 235.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.91 | 0.07 | 0.00 | -0.07 | 2/6/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.94 | 0.06 | 0.00 | -0.06 | 2/6/2026 3:59:51 PM EST | |||
| 245.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.96 | 0.05 | 0.00 | -0.05 | 2/6/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 1.01 | 0.04 | 0.00 | -0.05 | 2/6/2026 3:59:51 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.01 | 0.03 | 0.00 | -0.04 | 2/6/2026 3:59:51 PM EST | |||
| 260.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 1.06 | 0.03 | 0.00 | -0.03 | 2/6/2026 3:59:51 PM EST | |||
| 265.00 | 0.00 | 2.03 | 1.02 | % | 0.00 | 0 | 0 | 1.06 | 0.02 | 0.00 | -0.03 | 2/6/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.02 | 2/6/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.64 | 0.82 | % | 0.01 | 0 | 0 | 1.13 | -0.02 | 0.00 | -0.03 | 2/6/2026 3:59:51 PM EST | |||
| 105.00 | 0.36 | 0.87 | 0.62 | 0.57 | % | 0.01 | 10 | 0 | 0.84 | -0.04 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 110.00 | 0.30 | 1.54 | 0.92 | % | 0.01 | 0 | 0 | 0.81 | -0.05 | 0.00 | -0.06 | 2/6/2026 3:59:51 PM EST | |||
| 115.00 | 0.85 | 2.40 | 1.63 | % | 0.01 | 0 | 0 | 0.85 | -0.07 | 0.00 | -0.08 | 2/6/2026 3:59:51 PM EST | |||
| 120.00 | 0.39 | 3.55 | 1.97 | % | 0.02 | 0 | 0 | 0.78 | -0.09 | 0.00 | -0.10 | 2/6/2026 3:59:51 PM EST | |||
| 125.00 | 0.64 | 3.85 | 2.25 | % | 0.02 | 0 | 0 | 0.76 | -0.12 | 0.00 | -0.11 | 2/6/2026 3:59:51 PM EST | |||
| 130.00 | 2.70 | 3.60 | 3.15 | 3.98 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.77 | -0.15 | 0.01 | -0.13 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 135.00 | 3.75 | 4.70 | 4.23 | 4.62 | +1.09 | +30.88% | 0.03 | 43 | 1 | 0.77 | -0.18 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 140.00 | 4.75 | 5.90 | 5.33 | 5.13 | -1.17 | -18.58% | 0.04 | 5 | 8 | 0.75 | -0.22 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 145.00 | 6.30 | 7.30 | 6.80 | 8.41 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.75 | -0.27 | 0.01 | -0.17 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 150.00 | 7.85 | 9.30 | 8.58 | 8.23 | -1.17 | -12.45% | 0.06 | 1 | 4 | 0.74 | -0.31 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 152.50 | 8.65 | 10.95 | 9.80 | % | 0.06 | 0 | 0 | 0.75 | -0.34 | 0.01 | -0.19 | 2/6/2026 3:59:51 PM EST | |||
| 155.00 | 9.25 | 11.40 | 10.33 | 10.50 | -0.90 | -7.90% | 0.07 | 1 | 5 | 0.72 | -0.37 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 157.50 | 10.65 | 13.00 | 11.83 | 14.41 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.74 | -0.39 | 0.01 | -0.20 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 160.00 | 11.80 | 13.75 | 12.78 | 12.75 | -2.25 | -15.00% | 0.08 | 2 | 4 | 0.72 | -0.42 | 0.01 | -0.20 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 162.50 | 12.95 | 15.50 | 14.23 | % | 0.09 | 0 | 0 | 0.73 | -0.45 | 0.01 | -0.20 | 2/6/2026 3:59:51 PM EST | |||
| 165.00 | 14.55 | 16.35 | 15.45 | 16.90 | +1.65 | +10.82% | 0.09 | 1 | 1 | 0.72 | -0.48 | 0.01 | -0.20 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 167.50 | 15.65 | 18.40 | 17.03 | 11.55 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.73 | -0.50 | 0.01 | -0.20 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 170.00 | 16.90 | 19.25 | 18.08 | 15.88 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.71 | -0.53 | 0.01 | -0.20 | 2/2/2026 | 2/6/2026 3:59:51 PM EST |
| 172.50 | 18.90 | 20.70 | 19.80 | % | 0.11 | 0 | 0 | 0.72 | -0.56 | 0.01 | -0.20 | 2/6/2026 3:59:51 PM EST | |||
| 175.00 | 20.40 | 22.70 | 21.55 | 24.97 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.72 | -0.58 | 0.01 | -0.19 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 177.50 | 22.00 | 23.80 | 22.90 | 20.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -0.61 | 0.01 | -0.19 | 1/30/2026 | 2/6/2026 3:59:51 PM EST |
| 180.00 | 23.55 | 26.40 | 24.98 | % | 0.14 | 0 | 0 | 0.72 | -0.64 | 0.01 | -0.19 | 2/6/2026 3:59:51 PM EST | |||
| 182.50 | 25.35 | 27.50 | 26.43 | % | 0.14 | 0 | 0 | 0.71 | -0.66 | 0.01 | -0.18 | 2/6/2026 3:59:51 PM EST | |||
| 185.00 | 27.35 | 29.95 | 28.65 | % | 0.15 | 0 | 0 | 0.73 | -0.68 | 0.01 | -0.18 | 2/6/2026 3:59:51 PM EST | |||
| 187.50 | 29.40 | 31.75 | 30.58 | % | 0.16 | 0 | 0 | 0.73 | -0.70 | 0.01 | -0.17 | 2/6/2026 3:59:51 PM EST | |||
| 190.00 | 31.00 | 33.00 | 32.00 | % | 0.17 | 0 | 0 | 0.70 | -0.72 | 0.01 | -0.17 | 2/6/2026 3:59:51 PM EST | |||
| 192.50 | 33.25 | 35.65 | 34.45 | % | 0.18 | 0 | 0 | 0.73 | -0.74 | 0.01 | -0.16 | 2/6/2026 3:59:51 PM EST | |||
| 195.00 | 34.85 | 37.65 | 36.25 | % | 0.19 | 0 | 0 | 0.71 | -0.76 | 0.01 | -0.16 | 2/6/2026 3:59:51 PM EST | |||
| 197.50 | 37.00 | 39.70 | 38.35 | % | 0.19 | 0 | 0 | 0.71 | -0.78 | 0.01 | -0.15 | 2/6/2026 3:59:51 PM EST | |||
| 200.00 | 38.85 | 41.95 | 40.40 | % | 0.20 | 0 | 0 | 0.71 | -0.79 | 0.01 | -0.14 | 2/6/2026 3:59:51 PM EST | |||
| 205.00 | 43.10 | 46.20 | 44.65 | % | 0.22 | 0 | 0 | 0.70 | -0.82 | 0.01 | -0.13 | 2/6/2026 3:59:51 PM EST | |||
| 210.00 | 47.35 | 50.65 | 49.00 | % | 0.23 | 0 | 0 | 0.67 | -0.85 | 0.01 | -0.12 | 2/6/2026 3:59:51 PM EST | |||
| 215.00 | 52.00 | 55.20 | 53.60 | % | 0.25 | 0 | 0 | 0.66 | -0.87 | 0.01 | -0.11 | 2/6/2026 3:59:51 PM EST | |||
| 220.00 | 56.50 | 59.60 | 58.05 | % | 0.26 | 0 | 0 | 0.82 | -0.88 | 0.01 | -0.10 | 2/6/2026 3:59:51 PM EST | |||
| 225.00 | 61.25 | 64.50 | 62.88 | % | 0.28 | 0 | 0 | 0.83 | -0.89 | 0.00 | -0.10 | 2/6/2026 3:59:51 PM EST | |||
| 230.00 | 66.00 | 69.30 | 67.65 | % | 0.29 | 0 | 0 | 0.87 | -0.91 | 0.00 | -0.09 | 2/6/2026 3:59:51 PM EST | |||
| 235.00 | 71.00 | 74.05 | 72.53 | % | 0.31 | 0 | 0 | 0.87 | -0.93 | 0.00 | -0.07 | 2/6/2026 3:59:51 PM EST | |||
| 240.00 | 75.60 | 78.95 | 77.28 | % | 0.32 | 0 | 0 | 0.91 | -0.94 | 0.00 | -0.06 | 2/6/2026 3:59:51 PM EST | |||
| 245.00 | 80.55 | 83.75 | 82.15 | % | 0.34 | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.05 | 2/6/2026 3:59:51 PM EST | |||
| 250.00 | 85.35 | 88.75 | 87.05 | % | 0.35 | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.05 | 2/6/2026 3:59:51 PM EST | |||
| 255.00 | 90.30 | 93.75 | 92.03 | % | 0.36 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.04 | 2/6/2026 3:59:51 PM EST | |||
| 260.00 | 95.20 | 98.70 | 96.95 | % | 0.37 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.03 | 2/6/2026 3:59:51 PM EST | |||
| 265.00 | 99.85 | 103.70 | 101.78 | % | 0.38 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.03 | 2/6/2026 3:59:51 PM EST |