Options Chain for ALBEMARLE CORP COM (ALB) - $113.45 as of 9/16/2026 2:03:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 44.60 | 48.10 | 46.35 | 70.02 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/16/2026 1:58:52 PM EST |
| 70.00 | 39.75 | 43.10 | 41.43 | % | 0.59 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 9/16/2026 1:58:52 PM EST | |||
| 75.00 | 34.70 | 38.15 | 36.43 | % | 0.49 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 9/16/2026 1:58:52 PM EST | |||
| 80.00 | 29.80 | 33.30 | 31.55 | 36.25 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.02 | 9/14/2026 | 9/16/2026 1:58:52 PM EST |
| 85.00 | 25.00 | 28.45 | 26.73 | 35.58 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.86 | 0.96 | 0.00 | -0.04 | 7/21/2026 | 9/16/2026 1:58:52 PM EST |
| 90.00 | 21.30 | 23.75 | 22.53 | 26.65 | 0.00 | 0.00% | 0.25 | 0 | 31 | 0.77 | 0.94 | 0.01 | -0.05 | 9/14/2026 | 9/16/2026 1:58:52 PM EST |
| 95.00 | 16.55 | 19.25 | 17.90 | % | 0.19 | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.07 | 9/16/2026 1:58:52 PM EST | |||
| 100.00 | 12.45 | 14.15 | 13.30 | 26.08 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.47 | 0.81 | 0.02 | -0.09 | 9/9/2026 | 9/16/2026 1:58:52 PM EST |
| 105.00 | 9.30 | 10.50 | 9.90 | 28.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | 0.71 | 0.02 | -0.10 | 8/13/2026 | 9/16/2026 1:58:52 PM EST |
| 110.00 | 6.70 | 7.15 | 6.93 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.48 | 0.59 | 0.02 | -0.11 | 9/15/2026 | 9/16/2026 1:58:52 PM EST |
| 115.00 | 4.55 | 4.95 | 4.75 | 4.71 | -1.11 | -19.08% | 0.04 | 33 | 97 | 0.51 | 0.46 | 0.03 | -0.11 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 120.00 | 3.00 | 3.35 | 3.18 | 3.30 | -0.96 | -22.54% | 0.03 | 20 | 212 | 0.49 | 0.34 | 0.02 | -0.10 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 125.00 | 1.80 | 2.16 | 1.98 | 2.13 | -0.73 | -25.53% | 0.02 | 7 | 459 | 0.49 | 0.24 | 0.02 | -0.08 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 130.00 | 1.04 | 1.61 | 1.33 | 1.22 | -0.61 | -33.34% | 0.01 | 65 | 459 | 0.50 | 0.17 | 0.02 | -0.07 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 135.00 | 0.64 | 0.95 | 0.80 | 0.95 | -0.18 | -15.93% | 0.01 | 2 | 437 | 0.51 | 0.11 | 0.01 | -0.05 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 140.00 | 0.37 | 0.95 | 0.66 | 0.58 | -0.19 | -24.68% | 0.00 | 5 | 245 | 0.51 | 0.07 | 0.01 | -0.04 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 145.00 | 0.25 | 0.36 | 0.31 | 0.35 | -0.08 | -18.61% | 0.00 | 3 | 215 | 0.51 | 0.05 | 0.01 | -0.03 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 150.00 | 0.18 | 0.30 | 0.24 | 0.21 | -0.09 | -30.00% | 0.00 | 7 | 1,192 | 0.53 | 0.03 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.13 | -0.12 | -48.00% | 0.00 | 2 | 186 | 0.56 | 0.02 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 160.00 | 0.00 | 0.13 | 0.07 | 0.11 | -0.02 | -15.39% | 0.00 | 4 | 180 | 0.58 | 0.01 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 165.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.58 | 0.01 | 0.00 | -0.01 | 9/14/2026 | 9/16/2026 1:58:52 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.64 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 1:58:52 PM EST |
| 175.00 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.84 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:58:52 PM EST |
| 180.00 | 0.00 | 0.79 | 0.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.93 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:58:52 PM EST |
| 185.00 | 0.00 | 2.14 | 1.07 | 0.02 | -0.06 | -75.00% | 0.01 | 1 | 101 | 0.91 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 190.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.92 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:58:52 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:52 PM EST | |||
| 200.00 | 0.00 | 0.37 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/16/2026 1:58:52 PM EST |
| 70.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 9/16/2026 1:58:52 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.83 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/16/2026 1:58:52 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.73 | -0.01 | 0.00 | -0.02 | 9/1/2026 | 9/16/2026 1:58:52 PM EST |
| 85.00 | 0.00 | 2.29 | 1.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.56 | -0.04 | 0.00 | -0.04 | 8/25/2026 | 9/16/2026 1:58:52 PM EST |
| 90.00 | 0.36 | 0.75 | 0.56 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.54 | -0.06 | 0.01 | -0.05 | 9/3/2026 | 9/16/2026 1:58:52 PM EST |
| 95.00 | 0.83 | 1.05 | 0.94 | 1.03 | +0.21 | +25.61% | 0.01 | 10 | 155 | 0.51 | -0.11 | 0.01 | -0.07 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 100.00 | 1.74 | 2.00 | 1.87 | 1.85 | +0.33 | +21.72% | 0.02 | 67 | 239 | 0.50 | -0.19 | 0.02 | -0.09 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 105.00 | 3.25 | 3.65 | 3.45 | 3.50 | +0.50 | +16.67% | 0.03 | 21 | 197 | 0.50 | -0.29 | 0.02 | -0.10 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 110.00 | 5.50 | 5.85 | 5.68 | 5.60 | +1.25 | +28.74% | 0.05 | 26 | 292 | 0.50 | -0.41 | 0.02 | -0.11 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 115.00 | 8.15 | 8.80 | 8.48 | 8.10 | +1.19 | +17.23% | 0.07 | 13 | 202 | 0.49 | -0.54 | 0.03 | -0.11 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 120.00 | 11.45 | 12.45 | 11.95 | 11.24 | +1.30 | +13.08% | 0.10 | 2 | 601 | 0.51 | -0.66 | 0.02 | -0.10 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 125.00 | 15.40 | 16.30 | 15.85 | 14.55 | +0.69 | +4.98% | 0.13 | 2 | 187 | 0.50 | -0.76 | 0.02 | -0.08 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 130.00 | 18.85 | 21.15 | 20.00 | 19.27 | +1.64 | +9.31% | 0.15 | 6 | 312 | 0.48 | -0.83 | 0.02 | -0.07 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 135.00 | 22.55 | 25.60 | 24.08 | 22.90 | +2.10 | +10.10% | 0.18 | 2 | 152 | 0.62 | -0.89 | 0.01 | -0.05 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 140.00 | 28.85 | 30.80 | 29.83 | 28.50 | +2.92 | +11.42% | 0.21 | 10 | 133 | 0.67 | -0.93 | 0.01 | -0.04 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 145.00 | 32.20 | 35.30 | 33.75 | 30.40 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.67 | -0.95 | 0.01 | -0.03 | 9/14/2026 | 9/16/2026 1:58:52 PM EST |
| 150.00 | 37.50 | 40.60 | 39.05 | 28.32 | 0.00 | 0.00% | 0.26 | 0 | 33 | 0.90 | -0.97 | 0.00 | -0.02 | 9/10/2026 | 9/16/2026 1:58:52 PM EST |
| 155.00 | 42.20 | 45.70 | 43.95 | 21.77 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.97 | -0.98 | 0.00 | -0.01 | 9/3/2026 | 9/16/2026 1:58:52 PM EST |
| 160.00 | 47.20 | 50.60 | 48.90 | 45.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 9/14/2026 | 9/16/2026 1:58:52 PM EST |
| 165.00 | 52.20 | 55.60 | 53.90 | 46.26 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 9/11/2026 | 9/16/2026 1:58:52 PM EST |
| 170.00 | 57.20 | 60.55 | 58.88 | 51.26 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 1:58:52 PM EST |
| 175.00 | 62.20 | 65.55 | 63.88 | 51.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 1:58:52 PM EST |
| 180.00 | 67.00 | 70.70 | 68.85 | 49.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/16/2026 1:58:52 PM EST |
| 185.00 | 72.00 | 75.90 | 73.95 | 69.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/16/2026 1:58:52 PM EST |
| 190.00 | 77.00 | 80.95 | 78.98 | 75.62 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 1:58:52 PM EST |
| 195.00 | 82.00 | 85.85 | 83.93 | % | 0.43 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:52 PM EST | |||
| 200.00 | 87.00 | 90.95 | 88.98 | % | 0.44 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:52 PM EST |