Options Chain for ALBEMARLE CORP COM (ALB) - $168.34 as of 6/4/2026 12:56:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 62.85 | 66.90 | 64.88 | % | 0.65 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 6/4/2026 12:58:49 PM EST | |||
| 105.00 | 58.60 | 62.00 | 60.30 | % | 0.57 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.02 | 6/4/2026 12:58:49 PM EST | |||
| 110.00 | 54.00 | 57.05 | 55.53 | % | 0.50 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.03 | 6/4/2026 12:58:49 PM EST | |||
| 115.00 | 49.55 | 52.40 | 50.98 | % | 0.44 | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.04 | 6/4/2026 12:58:49 PM EST | |||
| 120.00 | 45.10 | 47.85 | 46.48 | % | 0.39 | 0 | 0 | 0.81 | 0.93 | 0.00 | -0.05 | 6/4/2026 12:58:49 PM EST | |||
| 125.00 | 40.70 | 43.45 | 42.08 | % | 0.34 | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.07 | 6/4/2026 12:58:49 PM EST | |||
| 130.00 | 36.45 | 39.30 | 37.88 | % | 0.29 | 0 | 0 | 0.59 | 0.88 | 0.01 | -0.08 | 6/4/2026 12:58:49 PM EST | |||
| 135.00 | 32.40 | 35.35 | 33.88 | % | 0.25 | 0 | 0 | 0.60 | 0.84 | 0.01 | -0.10 | 6/4/2026 12:58:49 PM EST | |||
| 140.00 | 28.55 | 31.55 | 30.05 | % | 0.21 | 0 | 0 | 0.60 | 0.80 | 0.01 | -0.11 | 6/4/2026 12:58:49 PM EST | |||
| 145.00 | 24.95 | 28.05 | 26.50 | % | 0.18 | 0 | 0 | 0.60 | 0.75 | 0.01 | -0.13 | 6/4/2026 12:58:49 PM EST | |||
| 150.00 | 21.65 | 24.80 | 23.23 | % | 0.15 | 0 | 0 | 0.61 | 0.71 | 0.01 | -0.14 | 6/4/2026 12:58:49 PM EST | |||
| 155.00 | 19.00 | 21.80 | 20.40 | % | 0.13 | 0 | 0 | 0.62 | 0.65 | 0.01 | -0.15 | 6/4/2026 12:58:49 PM EST | |||
| 160.00 | 15.90 | 19.10 | 17.50 | % | 0.11 | 0 | 0 | 0.61 | 0.60 | 0.01 | -0.15 | 6/4/2026 12:58:49 PM EST | |||
| 165.00 | 13.25 | 16.45 | 14.85 | % | 0.09 | 0 | 0 | 0.60 | 0.55 | 0.01 | -0.16 | 6/4/2026 12:58:49 PM EST | |||
| 170.00 | 11.05 | 14.55 | 12.80 | % | 0.08 | 0 | 0 | 0.61 | 0.50 | 0.01 | -0.16 | 6/4/2026 12:58:49 PM EST | |||
| 175.00 | 9.10 | 12.70 | 10.90 | % | 0.06 | 0 | 0 | 0.61 | 0.45 | 0.01 | -0.15 | 6/4/2026 12:58:49 PM EST | |||
| 180.00 | 7.65 | 11.10 | 9.38 | % | 0.05 | 0 | 0 | 0.61 | 0.40 | 0.01 | -0.15 | 6/4/2026 12:58:49 PM EST | |||
| 185.00 | 6.05 | 9.70 | 7.88 | % | 0.04 | 0 | 0 | 0.61 | 0.35 | 0.01 | -0.14 | 6/4/2026 12:58:49 PM EST | |||
| 190.00 | 5.35 | 8.55 | 6.95 | % | 0.04 | 0 | 0 | 0.63 | 0.31 | 0.01 | -0.14 | 6/4/2026 12:58:49 PM EST | |||
| 195.00 | 4.95 | 6.75 | 5.85 | % | 0.03 | 0 | 0 | 0.63 | 0.27 | 0.01 | -0.13 | 6/4/2026 12:58:49 PM EST | |||
| 200.00 | 2.66 | 6.65 | 4.66 | % | 0.02 | 0 | 0 | 0.61 | 0.24 | 0.01 | -0.12 | 6/4/2026 12:58:49 PM EST | |||
| 205.00 | 2.05 | 5.90 | 3.98 | % | 0.02 | 0 | 0 | 0.61 | 0.20 | 0.01 | -0.11 | 6/4/2026 12:58:49 PM EST | |||
| 210.00 | 1.48 | 5.30 | 3.39 | % | 0.02 | 0 | 0 | 0.61 | 0.17 | 0.01 | -0.10 | 6/4/2026 12:58:49 PM EST | |||
| 215.00 | 0.92 | 4.75 | 2.84 | % | 0.01 | 0 | 0 | 0.61 | 0.15 | 0.01 | -0.09 | 6/4/2026 12:58:49 PM EST | |||
| 220.00 | 0.54 | 4.35 | 2.45 | % | 0.01 | 0 | 0 | 0.60 | 0.12 | 0.01 | -0.08 | 6/4/2026 12:58:49 PM EST | |||
| 225.00 | 0.17 | 3.95 | 2.06 | % | 0.01 | 0 | 0 | 0.58 | 0.10 | 0.00 | -0.07 | 6/4/2026 12:58:49 PM EST | |||
| 230.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.79 | 0.09 | 0.00 | -0.06 | 6/4/2026 12:58:49 PM EST | |||
| 235.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.81 | 0.07 | 0.00 | -0.05 | 6/4/2026 12:58:49 PM EST | |||
| 240.00 | 0.56 | 3.20 | 1.88 | % | 0.01 | 0 | 0 | 0.83 | 0.06 | 0.00 | -0.05 | 6/4/2026 12:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.07 | 0.50 | 0.29 | 0.33 | % | 0.00 | 10 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 12:58:49 PM EST | |
| 105.00 | 0.20 | 0.65 | 0.43 | 0.40 | % | 0.00 | 10 | 0 | 0.72 | -0.02 | 0.00 | -0.02 | 6/4/2026 | 6/4/2026 12:58:49 PM EST | |
| 110.00 | 0.35 | 0.85 | 0.60 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.03 | 6/4/2026 12:58:49 PM EST | |||
| 115.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.90 | -0.05 | 0.00 | -0.04 | 6/4/2026 12:58:49 PM EST | |||
| 120.00 | 0.00 | 3.65 | 1.83 | % | 0.02 | 0 | 0 | 0.86 | -0.07 | 0.00 | -0.05 | 6/4/2026 12:58:49 PM EST | |||
| 125.00 | 0.12 | 4.20 | 2.16 | % | 0.02 | 0 | 0 | 0.59 | -0.09 | 0.00 | -0.07 | 6/4/2026 12:58:49 PM EST | |||
| 130.00 | 0.90 | 4.90 | 2.90 | % | 0.02 | 0 | 0 | 0.63 | -0.12 | 0.01 | -0.08 | 6/4/2026 12:58:49 PM EST | |||
| 135.00 | 1.88 | 5.80 | 3.84 | % | 0.03 | 0 | 0 | 0.63 | -0.16 | 0.01 | -0.10 | 6/4/2026 12:58:49 PM EST | |||
| 140.00 | 3.05 | 7.00 | 5.03 | % | 0.04 | 0 | 0 | 0.63 | -0.20 | 0.01 | -0.11 | 6/4/2026 12:58:49 PM EST | |||
| 145.00 | 4.55 | 8.25 | 6.40 | % | 0.04 | 0 | 0 | 0.63 | -0.25 | 0.01 | -0.13 | 6/4/2026 12:58:49 PM EST | |||
| 150.00 | 6.30 | 9.55 | 7.93 | % | 0.05 | 0 | 0 | 0.62 | -0.29 | 0.01 | -0.14 | 6/4/2026 12:58:49 PM EST | |||
| 155.00 | 8.30 | 11.90 | 10.10 | % | 0.07 | 0 | 0 | 0.63 | -0.35 | 0.01 | -0.15 | 6/4/2026 12:58:49 PM EST | |||
| 160.00 | 10.60 | 13.65 | 12.13 | % | 0.08 | 0 | 0 | 0.61 | -0.40 | 0.01 | -0.15 | 6/4/2026 12:58:49 PM EST | |||
| 165.00 | 13.15 | 16.65 | 14.90 | % | 0.09 | 0 | 0 | 0.62 | -0.45 | 0.01 | -0.16 | 6/4/2026 12:58:49 PM EST | |||
| 170.00 | 16.05 | 19.45 | 17.75 | % | 0.10 | 0 | 0 | 0.62 | -0.50 | 0.01 | -0.16 | 6/4/2026 12:58:49 PM EST | |||
| 175.00 | 19.15 | 21.75 | 20.45 | 20.89 | % | 0.12 | 1 | 0 | 0.61 | -0.55 | 0.01 | -0.15 | 6/4/2026 | 6/4/2026 12:58:49 PM EST | |
| 180.00 | 22.50 | 25.80 | 24.15 | % | 0.13 | 0 | 0 | 0.63 | -0.60 | 0.01 | -0.15 | 6/4/2026 12:58:49 PM EST | |||
| 185.00 | 26.15 | 29.30 | 27.73 | % | 0.15 | 0 | 0 | 0.63 | -0.65 | 0.01 | -0.14 | 6/4/2026 12:58:49 PM EST | |||
| 190.00 | 29.90 | 33.10 | 31.50 | % | 0.17 | 0 | 0 | 0.63 | -0.69 | 0.01 | -0.14 | 6/4/2026 12:58:49 PM EST | |||
| 195.00 | 33.95 | 36.95 | 35.45 | 34.23 | % | 0.18 | 1 | 0 | 0.63 | -0.73 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 12:58:49 PM EST | |
| 200.00 | 38.05 | 41.05 | 39.55 | % | 0.20 | 0 | 0 | 0.64 | -0.76 | 0.01 | -0.12 | 6/4/2026 12:58:49 PM EST | |||
| 205.00 | 42.35 | 45.30 | 43.83 | % | 0.21 | 0 | 0 | 0.64 | -0.80 | 0.01 | -0.11 | 6/4/2026 12:58:49 PM EST | |||
| 210.00 | 46.75 | 49.65 | 48.20 | % | 0.23 | 0 | 0 | 0.64 | -0.83 | 0.01 | -0.10 | 6/4/2026 12:58:49 PM EST | |||
| 215.00 | 51.20 | 54.10 | 52.65 | % | 0.24 | 0 | 0 | 0.64 | -0.85 | 0.01 | -0.09 | 6/4/2026 12:58:49 PM EST | |||
| 220.00 | 55.90 | 58.70 | 57.30 | % | 0.26 | 0 | 0 | 0.65 | -0.88 | 0.01 | -0.08 | 6/4/2026 12:58:49 PM EST | |||
| 225.00 | 60.55 | 63.30 | 61.93 | % | 0.28 | 0 | 0 | 0.64 | -0.90 | 0.00 | -0.07 | 6/4/2026 12:58:49 PM EST | |||
| 230.00 | 65.25 | 68.00 | 66.63 | % | 0.29 | 0 | 0 | 0.78 | -0.91 | 0.00 | -0.06 | 6/4/2026 12:58:49 PM EST | |||
| 235.00 | 69.60 | 72.85 | 71.23 | % | 0.30 | 0 | 0 | 0.81 | -0.93 | 0.00 | -0.05 | 6/4/2026 12:58:49 PM EST | |||
| 240.00 | 74.75 | 77.65 | 76.20 | % | 0.32 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.05 | 6/4/2026 12:58:49 PM EST |