Options Chain for ALBEMARLE CORP COM (ALB) - $170.48 as of 2/4/2026 7:13:13 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 | 136.90 | 140.40 | 138.65 | 85.33 | 0.00 | 0.00% | 4.62 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 2/4/2026 4:00:02 PM EST |
| 35.00 | 131.65 | 135.65 | 133.65 | 86.90 | 0.00 | 0.00% | 3.82 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/4/2026 4:00:02 PM EST |
| 40.00 | 127.15 | 130.65 | 128.90 | 88.50 | 0.00 | 0.00% | 3.22 | 0 | 115 | 2.70 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 2/4/2026 4:00:02 PM EST |
| 45.00 | 121.65 | 125.60 | 123.63 | 50.90 | 0.00 | 0.00% | 2.75 | 0 | 187 | 2.34 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 2/4/2026 4:00:02 PM EST |
| 50.00 | 116.60 | 120.60 | 118.60 | 140.60 | 0.00 | 0.00% | 2.37 | 0 | 618 | 2.29 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 4:00:02 PM EST |
| 55.00 | 111.50 | 115.60 | 113.55 | 109.72 | 0.00 | 0.00% | 2.06 | 0 | 359 | 2.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 4:00:02 PM EST |
| 60.00 | 106.70 | 110.40 | 108.55 | 130.30 | 0.00 | 0.00% | 1.81 | 0 | 584 | 1.97 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 4:00:02 PM EST |
| 65.00 | 101.65 | 105.25 | 103.45 | 67.92 | 0.00 | 0.00% | 1.59 | 0 | 311 | 1.79 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 2/4/2026 4:00:02 PM EST |
| 70.00 | 97.00 | 100.35 | 98.68 | 65.75 | 0.00 | 0.00% | 1.41 | 0 | 254 | 1.69 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/4/2026 4:00:02 PM EST |
| 75.00 | 92.10 | 95.00 | 93.55 | 115.35 | 0.00 | 0.00% | 1.25 | 0 | 174 | 1.50 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/4/2026 4:00:02 PM EST |
| 80.00 | 86.85 | 90.50 | 88.68 | 89.48 | 0.00 | 0.00% | 1.11 | 0 | 583 | 1.49 | 1.00 | 0.00 | -0.01 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 85.00 | 81.95 | 85.45 | 83.70 | 95.64 | 0.00 | 0.00% | 0.98 | 0 | 467 | 1.37 | 0.99 | 0.00 | -0.01 | 1/28/2026 | 2/4/2026 4:00:02 PM EST |
| 90.00 | 77.00 | 80.20 | 78.60 | 81.60 | 0.00 | 0.00% | 0.87 | 0 | 593 | 1.22 | 0.99 | 0.00 | -0.02 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 95.00 | 72.35 | 75.70 | 74.03 | 72.65 | 0.00 | 0.00% | 0.78 | 0 | 496 | 1.22 | 0.98 | 0.00 | -0.02 | 1/30/2026 | 2/4/2026 4:00:02 PM EST |
| 100.00 | 67.50 | 70.25 | 68.88 | 66.77 | 0.00 | 0.00% | 0.69 | 0 | 655 | 1.05 | 0.97 | 0.00 | -0.04 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 105.00 | 62.50 | 65.40 | 63.95 | 66.60 | 0.00 | 0.00% | 0.61 | 0 | 433 | 0.99 | 0.96 | 0.00 | -0.05 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 110.00 | 57.65 | 61.10 | 59.38 | 56.90 | 0.00 | 0.00% | 0.54 | 0 | 371 | 0.99 | 0.95 | 0.00 | -0.06 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 115.00 | 54.30 | 56.50 | 55.40 | 55.50 | 0.00 | 0.00% | 0.48 | 0 | 290 | 0.80 | 0.93 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 120.00 | 48.70 | 52.00 | 50.35 | 51.00 | 0.00 | 0.00% | 0.42 | 0 | 1,301 | 0.92 | 0.92 | 0.00 | -0.08 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 125.00 | 44.20 | 46.65 | 45.43 | 42.75 | 0.00 | 0.00% | 0.36 | 0 | 557 | 0.65 | 0.89 | 0.00 | -0.10 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 130.00 | 40.00 | 42.50 | 41.25 | 41.25 | 0.00 | 0.00% | 0.32 | 0 | 682 | 0.68 | 0.87 | 0.00 | -0.11 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 135.00 | 35.90 | 38.65 | 37.28 | 39.36 | 0.00 | 0.00% | 0.28 | 0 | 989 | 0.69 | 0.84 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 140.00 | 32.10 | 35.10 | 33.60 | 35.10 | 0.00 | 0.00% | 0.24 | 0 | 576 | 0.70 | 0.81 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 145.00 | 28.50 | 31.50 | 30.00 | 31.00 | 0.00 | 0.00% | 0.21 | 0 | 1,527 | 0.70 | 0.77 | 0.01 | -0.15 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 150.00 | 26.30 | 27.60 | 26.95 | 26.00 | 0.00 | 0.00% | 0.18 | 0 | 1,134 | 0.72 | 0.72 | 0.01 | -0.16 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 155.00 | 22.45 | 25.20 | 23.83 | 22.05 | 0.00 | 0.00% | 0.15 | 0 | 212 | 0.72 | 0.68 | 0.01 | -0.17 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 160.00 | 20.60 | 21.60 | 21.10 | 25.75 | 0.00 | 0.00% | 0.13 | 0 | 409 | 0.72 | 0.63 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 165.00 | 18.15 | 18.95 | 18.55 | 17.56 | 0.00 | 0.00% | 0.11 | 0 | 296 | 0.72 | 0.58 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 170.00 | 15.70 | 16.60 | 16.15 | 13.99 | 0.00 | 0.00% | 0.09 | 0 | 2,406 | 0.72 | 0.54 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 175.00 | 13.60 | 14.35 | 13.98 | 14.07 | 0.00 | 0.00% | 0.08 | 0 | 231 | 0.71 | 0.49 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 180.00 | 11.25 | 12.50 | 11.88 | 11.61 | 0.00 | 0.00% | 0.07 | 0 | 589 | 0.70 | 0.45 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 185.00 | 9.55 | 11.20 | 10.38 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 263 | 0.71 | 0.40 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 190.00 | 8.55 | 9.25 | 8.90 | 8.88 | 0.00 | 0.00% | 0.05 | 0 | 295 | 0.71 | 0.36 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 195.00 | 7.10 | 8.10 | 7.60 | 6.73 | 0.00 | 0.00% | 0.04 | 0 | 535 | 0.71 | 0.32 | 0.01 | -0.17 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 200.00 | 6.35 | 7.00 | 6.68 | 6.67 | 0.00 | 0.00% | 0.03 | 0 | 2,664 | 0.72 | 0.29 | 0.01 | -0.16 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 210.00 | 4.75 | 5.30 | 5.03 | 4.93 | 0.00 | 0.00% | 0.02 | 0 | 1,885 | 0.73 | 0.23 | 0.01 | -0.15 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 220.00 | 3.50 | 4.00 | 3.75 | 3.47 | 0.00 | 0.00% | 0.02 | 0 | 580 | 0.73 | 0.18 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 230.00 | 2.06 | 3.20 | 2.63 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 386 | 0.73 | 0.14 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 240.00 | 1.52 | 2.48 | 2.00 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.74 | 0.11 | 0.00 | -0.09 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 250.00 | 1.14 | 2.30 | 1.72 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.77 | 0.08 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 260.00 | 0.80 | 1.60 | 1.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.76 | 0.06 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 270.00 | 0.50 | 1.45 | 0.98 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.77 | 0.05 | 0.00 | -0.05 | 1/29/2026 | 2/4/2026 4:00:02 PM EST |
| 280.00 | 0.15 | 1.00 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.04 | 0.00 | -0.04 | 1/30/2026 | 2/4/2026 4:00:02 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 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 11 | 3.33 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/4/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.03 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/4/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 1.56 | 0.78 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 632 | 2.78 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/4/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 2.16 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 6,222 | 2.56 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/4/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,864 | 1.72 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 55.00 | 0.05 | 2.18 | 1.12 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,025 | 1.72 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 60.00 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,432 | 1.29 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 65.00 | 0.01 | 0.30 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,119 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 70.00 | 0.02 | 0.70 | 0.36 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 851 | 1.15 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/4/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.77 | 0.39 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 339 | 1.32 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/4/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 695 | 1.05 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 85.00 | 0.04 | 0.30 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,384 | 0.86 | -0.01 | 0.00 | -0.01 | 1/30/2026 | 2/4/2026 4:00:02 PM EST |
| 90.00 | 0.14 | 0.34 | 0.24 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.86 | -0.01 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 732 | 0.89 | -0.02 | 0.00 | -0.02 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 100.00 | 0.45 | 0.70 | 0.58 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 517 | 0.85 | -0.03 | 0.00 | -0.04 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 105.00 | 0.44 | 0.80 | 0.62 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1,478 | 0.79 | -0.04 | 0.00 | -0.05 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 110.00 | 0.90 | 1.45 | 1.18 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.83 | -0.05 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 115.00 | 1.03 | 1.60 | 1.32 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 857 | 0.78 | -0.07 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 120.00 | 1.28 | 2.10 | 1.69 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 370 | 0.76 | -0.08 | 0.00 | -0.08 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 125.00 | 1.42 | 3.10 | 2.26 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 294 | 0.74 | -0.11 | 0.00 | -0.10 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 130.00 | 2.85 | 3.50 | 3.18 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 467 | 0.75 | -0.13 | 0.00 | -0.11 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 135.00 | 3.85 | 4.75 | 4.30 | 4.32 | 0.00 | 0.00% | 0.03 | 0 | 2,031 | 0.76 | -0.16 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 140.00 | 4.85 | 6.15 | 5.50 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 470 | 0.75 | -0.19 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 145.00 | 6.30 | 7.15 | 6.73 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 813 | 0.74 | -0.23 | 0.01 | -0.15 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 150.00 | 8.00 | 8.75 | 8.38 | 9.15 | 0.00 | 0.00% | 0.06 | 0 | 818 | 0.73 | -0.28 | 0.01 | -0.16 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 155.00 | 9.70 | 10.75 | 10.23 | 11.60 | 0.00 | 0.00% | 0.07 | 0 | 251 | 0.73 | -0.32 | 0.01 | -0.17 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 160.00 | 11.80 | 12.75 | 12.28 | 12.45 | 0.00 | 0.00% | 0.08 | 0 | 583 | 0.72 | -0.37 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 165.00 | 14.30 | 15.05 | 14.68 | 15.25 | 0.00 | 0.00% | 0.09 | 0 | 265 | 0.72 | -0.42 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 170.00 | 16.45 | 17.80 | 17.13 | 19.30 | 0.00 | 0.00% | 0.10 | 0 | 344 | 0.71 | -0.46 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 175.00 | 19.30 | 20.75 | 20.03 | 19.25 | 0.00 | 0.00% | 0.11 | 0 | 571 | 0.71 | -0.51 | 0.01 | -0.19 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 180.00 | 22.30 | 23.90 | 23.10 | 25.40 | 0.00 | 0.00% | 0.13 | 0 | 299 | 0.71 | -0.55 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 185.00 | 25.65 | 27.25 | 26.45 | 28.95 | 0.00 | 0.00% | 0.14 | 0 | 173 | 0.71 | -0.60 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 190.00 | 29.75 | 31.55 | 30.65 | 28.65 | 0.00 | 0.00% | 0.16 | 0 | 288 | 0.74 | -0.64 | 0.01 | -0.18 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 195.00 | 33.25 | 34.45 | 33.85 | 32.50 | 0.00 | 0.00% | 0.17 | 0 | 59 | 0.71 | -0.68 | 0.01 | -0.17 | 1/30/2026 | 2/4/2026 4:00:02 PM EST |
| 200.00 | 36.80 | 38.35 | 37.58 | 38.00 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.70 | -0.71 | 0.01 | -0.16 | 1/30/2026 | 2/4/2026 4:00:02 PM EST |
| 210.00 | 44.75 | 47.50 | 46.13 | 29.65 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.72 | -0.77 | 0.01 | -0.15 | 1/23/2026 | 2/4/2026 4:00:02 PM EST |
| 220.00 | 54.10 | 56.25 | 55.18 | 36.20 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.75 | -0.82 | 0.01 | -0.13 | 1/27/2026 | 2/4/2026 4:00:02 PM EST |
| 230.00 | 63.35 | 65.40 | 64.38 | 47.18 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.77 | -0.86 | 0.01 | -0.11 | 1/22/2026 | 2/4/2026 4:00:02 PM EST |
| 240.00 | 72.40 | 74.85 | 73.63 | % | 0.31 | 0 | 0 | 0.77 | -0.89 | 0.00 | -0.09 | 2/4/2026 4:00:02 PM EST | |||
| 250.00 | 82.05 | 84.45 | 83.25 | % | 0.33 | 0 | 0 | 0.79 | -0.92 | 0.00 | -0.07 | 2/4/2026 4:00:02 PM EST | |||
| 260.00 | 91.50 | 94.15 | 92.83 | % | 0.36 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.06 | 2/4/2026 4:00:02 PM EST | |||
| 270.00 | 101.30 | 103.95 | 102.63 | % | 0.38 | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.05 | 2/4/2026 4:00:02 PM EST | |||
| 280.00 | 110.25 | 113.70 | 111.98 | % | 0.40 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.04 | 2/4/2026 4:00:02 PM EST |