Options Chain for ALBEMARLE CORP COM (ALB) - $134.30 as of 7/7/2026 9:03:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 43.55 | 45.80 | 44.68 | 46.35 | 0.00 | 0.00% | 0.50 | 0 | 10 | 0.89 | 0.96 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 95.00 | 38.95 | 41.30 | 40.13 | % | 0.42 | 0 | 0 | 0.86 | 0.94 | 0.00 | -0.05 | 7/6/2026 3:59:57 PM EST | |||
| 100.00 | 34.45 | 37.00 | 35.73 | 80.15 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.63 | 0.92 | 0.00 | -0.07 | 5/27/2026 | 7/6/2026 3:59:57 PM EST |
| 105.00 | 30.30 | 32.05 | 31.18 | % | 0.30 | 0 | 0 | 0.63 | 0.88 | 0.01 | -0.08 | 7/6/2026 3:59:57 PM EST | |||
| 110.00 | 26.00 | 27.95 | 26.98 | 29.09 | 0.00 | 0.00% | 0.25 | 0 | 29 | 0.62 | 0.84 | 0.01 | -0.09 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 115.00 | 22.25 | 24.85 | 23.55 | % | 0.20 | 0 | 0 | 0.64 | 0.79 | 0.01 | -0.11 | 7/6/2026 3:59:57 PM EST | |||
| 120.00 | 19.35 | 20.45 | 19.90 | 20.24 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.63 | 0.73 | 0.01 | -0.12 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 125.00 | 16.05 | 17.35 | 16.70 | 17.00 | 0.00 | 0.00% | 0.13 | 0 | 48 | 0.62 | 0.67 | 0.01 | -0.12 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 130.00 | 13.15 | 13.85 | 13.50 | 14.20 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.60 | 0.60 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 135.00 | 10.85 | 11.50 | 11.18 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.60 | 0.54 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 140.00 | 8.50 | 9.30 | 8.90 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.61 | 0.47 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 145.00 | 7.00 | 7.65 | 7.33 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 145 | 0.60 | 0.40 | 0.01 | -0.12 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 150.00 | 5.50 | 6.10 | 5.80 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 555 | 0.60 | 0.34 | 0.01 | -0.12 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 155.00 | 4.35 | 4.85 | 4.60 | 4.55 | 0.00 | 0.00% | 0.03 | 0 | 128 | 0.60 | 0.29 | 0.01 | -0.11 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 160.00 | 3.35 | 3.85 | 3.60 | 3.67 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.60 | 0.24 | 0.01 | -0.10 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 165.00 | 2.56 | 3.05 | 2.81 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.60 | 0.20 | 0.01 | -0.09 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 170.00 | 2.04 | 2.64 | 2.34 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.61 | 0.17 | 0.01 | -0.08 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 175.00 | 1.58 | 2.50 | 2.04 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 486 | 0.63 | 0.14 | 0.01 | -0.07 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 180.00 | 1.16 | 1.60 | 1.38 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.61 | 0.12 | 0.01 | -0.07 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 185.00 | 0.99 | 1.52 | 1.26 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.63 | 0.10 | 0.01 | -0.06 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 190.00 | 0.78 | 1.08 | 0.93 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.63 | 0.08 | 0.00 | -0.05 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 195.00 | 0.49 | 1.21 | 0.85 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.65 | 0.07 | 0.00 | -0.05 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 200.00 | 0.57 | 0.97 | 0.77 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 2,428 | 0.67 | 0.06 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 210.00 | 0.27 | 0.63 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.66 | 0.04 | 0.00 | -0.03 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 220.00 | 0.15 | 0.76 | 0.46 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.70 | 0.03 | 0.00 | -0.02 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.72 | 0.36 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.84 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 7/6/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.67 | 0.34 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3,179 | 0.88 | 0.01 | 0.00 | -0.01 | 7/1/2026 | 7/6/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 1.22 | 0.61 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.03 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.46 | 0.23 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.92 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/6/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 1.74 | 0.87 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 1.10 | 0.55 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 320.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.88 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.46 | 0.73 | 0.60 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.70 | -0.04 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 95.00 | 0.82 | 1.00 | 0.91 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.68 | -0.06 | 0.00 | -0.05 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 100.00 | 1.30 | 1.42 | 1.36 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.67 | -0.09 | 0.00 | -0.07 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 105.00 | 1.91 | 2.21 | 2.06 | 2.01 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.66 | -0.12 | 0.01 | -0.08 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 110.00 | 2.65 | 2.94 | 2.80 | 2.79 | 0.00 | 0.00% | 0.03 | 0 | 242 | 0.64 | -0.16 | 0.01 | -0.09 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 115.00 | 3.80 | 4.10 | 3.95 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 274 | 0.63 | -0.21 | 0.01 | -0.11 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 120.00 | 5.10 | 5.55 | 5.33 | 5.84 | 0.00 | 0.00% | 0.04 | 0 | 234 | 0.62 | -0.27 | 0.01 | -0.12 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 125.00 | 6.65 | 7.55 | 7.10 | 7.15 | 0.00 | 0.00% | 0.06 | 0 | 193 | 0.61 | -0.33 | 0.01 | -0.12 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 130.00 | 8.85 | 9.45 | 9.15 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 221 | 0.60 | -0.40 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 135.00 | 11.15 | 12.00 | 11.58 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 274 | 0.59 | -0.46 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 140.00 | 13.95 | 14.75 | 14.35 | 14.30 | 0.00 | 0.00% | 0.10 | 0 | 160 | 0.58 | -0.53 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 145.00 | 17.20 | 18.45 | 17.83 | 17.13 | 0.00 | 0.00% | 0.12 | 0 | 213 | 0.60 | -0.60 | 0.01 | -0.12 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 150.00 | 20.90 | 22.40 | 21.65 | 20.30 | 0.00 | 0.00% | 0.14 | 0 | 165 | 0.62 | -0.66 | 0.01 | -0.12 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 155.00 | 24.80 | 26.20 | 25.50 | 25.50 | 0.00 | 0.00% | 0.16 | 0 | 172 | 0.62 | -0.71 | 0.01 | -0.11 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 160.00 | 27.80 | 30.45 | 29.13 | 28.63 | 0.00 | 0.00% | 0.18 | 0 | 143 | 0.59 | -0.76 | 0.01 | -0.10 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 165.00 | 32.80 | 34.70 | 33.75 | 33.12 | 0.00 | 0.00% | 0.20 | 0 | 105 | 0.62 | -0.80 | 0.01 | -0.09 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 170.00 | 36.55 | 38.05 | 37.30 | 36.18 | 0.00 | 0.00% | 0.22 | 0 | 117 | 0.55 | -0.83 | 0.01 | -0.08 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 175.00 | 41.85 | 43.70 | 42.78 | 39.35 | 0.00 | 0.00% | 0.24 | 0 | 80 | 0.63 | -0.86 | 0.01 | -0.07 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 180.00 | 46.00 | 48.35 | 47.18 | 44.89 | 0.00 | 0.00% | 0.26 | 0 | 61 | 0.74 | -0.88 | 0.01 | -0.07 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 185.00 | 50.75 | 53.15 | 51.95 | 50.78 | 0.00 | 0.00% | 0.28 | 0 | 34 | 0.76 | -0.90 | 0.01 | -0.06 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 190.00 | 55.60 | 57.95 | 56.78 | 56.85 | 0.00 | 0.00% | 0.30 | 0 | 17 | 0.79 | -0.92 | 0.00 | -0.05 | 6/26/2026 | 7/6/2026 3:59:57 PM EST |
| 195.00 | 60.45 | 62.85 | 61.65 | 48.56 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.82 | -0.93 | 0.00 | -0.05 | 6/24/2026 | 7/6/2026 3:59:57 PM EST |
| 200.00 | 65.35 | 67.75 | 66.55 | 64.87 | 0.00 | 0.00% | 0.33 | 0 | 18 | 0.84 | -0.94 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 210.00 | 75.25 | 77.65 | 76.45 | 74.83 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.03 | 6/30/2026 | 7/6/2026 3:59:57 PM EST |
| 220.00 | 84.25 | 88.20 | 86.23 | % | 0.39 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.02 | 7/6/2026 3:59:57 PM EST | |||
| 230.00 | 95.25 | 97.65 | 96.45 | 41.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 5/12/2026 | 7/6/2026 3:59:57 PM EST |
| 240.00 | 105.25 | 107.65 | 106.45 | % | 0.44 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 7/6/2026 3:59:57 PM EST | |||
| 250.00 | 115.25 | 117.65 | 116.45 | % | 0.47 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 260.00 | 125.25 | 127.60 | 126.43 | % | 0.49 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 270.00 | 135.25 | 137.60 | 136.43 | % | 0.51 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 280.00 | 145.25 | 147.60 | 146.43 | % | 0.52 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 290.00 | 155.25 | 157.60 | 156.43 | % | 0.54 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 300.00 | 165.25 | 167.60 | 166.43 | % | 0.55 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 310.00 | 175.05 | 177.80 | 176.43 | % | 0.57 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 320.00 | 185.25 | 187.60 | 186.43 | % | 0.58 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST |