Options Chain for ALBEMARLE CORP COM (ALB) - $132.68 as of 9/4/2026 7:13:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 49.90 | 53.50 | 51.70 | % | 0.69 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 80.00 | 44.90 | 48.50 | 46.70 | % | 0.58 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 85.00 | 39.95 | 43.50 | 41.73 | % | 0.49 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 90.00 | 34.95 | 38.60 | 36.78 | % | 0.41 | 0 | 0 | 1.01 | 0.99 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 95.00 | 30.50 | 33.65 | 32.08 | % | 0.34 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.01 | 9/4/2026 3:59:51 PM EST | |||
| 100.00 | 25.85 | 28.85 | 27.35 | % | 0.27 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.05 | 9/4/2026 3:59:51 PM EST | |||
| 105.00 | 21.20 | 23.60 | 22.40 | % | 0.21 | 0 | 0 | 0.71 | 0.91 | 0.01 | -0.04 | 9/4/2026 3:59:51 PM EST | |||
| 110.00 | 17.00 | 19.80 | 18.40 | % | 0.17 | 0 | 0 | 0.59 | 0.86 | 0.01 | -0.08 | 9/4/2026 3:59:51 PM EST | |||
| 115.00 | 13.20 | 15.75 | 14.48 | % | 0.13 | 0 | 0 | 0.43 | 0.78 | 0.02 | -0.10 | 9/4/2026 3:59:51 PM EST | |||
| 120.00 | 10.30 | 12.10 | 11.20 | % | 0.09 | 0 | 0 | 0.46 | 0.68 | 0.02 | -0.11 | 9/4/2026 3:59:51 PM EST | |||
| 121.00 | 9.95 | 11.90 | 10.93 | % | 0.09 | 0 | 0 | 0.48 | 0.66 | 0.02 | -0.11 | 9/4/2026 3:59:51 PM EST | |||
| 122.00 | 9.40 | 11.00 | 10.20 | % | 0.08 | 0 | 0 | 0.48 | 0.64 | 0.02 | -0.11 | 9/4/2026 3:59:51 PM EST | |||
| 123.00 | 8.80 | 10.40 | 9.60 | % | 0.08 | 0 | 0 | 0.48 | 0.62 | 0.02 | -0.11 | 9/4/2026 3:59:51 PM EST | |||
| 124.00 | 8.35 | 10.35 | 9.35 | % | 0.08 | 0 | 0 | 0.50 | 0.60 | 0.02 | -0.12 | 9/4/2026 3:59:51 PM EST | |||
| 125.00 | 7.70 | 9.75 | 8.73 | 7.00 | -5.06 | -41.96% | 0.07 | 5 | 2 | 0.49 | 0.58 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 126.00 | 7.05 | 9.30 | 8.18 | 6.61 | % | 0.06 | 5 | 0 | 0.49 | 0.55 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 3:59:51 PM EST | |
| 127.00 | 6.75 | 8.10 | 7.43 | 6.88 | % | 0.06 | 5 | 0 | 0.47 | 0.53 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 3:59:51 PM EST | |
| 128.00 | 6.45 | 7.75 | 7.10 | % | 0.06 | 0 | 0 | 0.48 | 0.51 | 0.02 | -0.12 | 9/4/2026 3:59:51 PM EST | |||
| 129.00 | 5.80 | 7.25 | 6.53 | % | 0.05 | 0 | 0 | 0.47 | 0.49 | 0.02 | -0.12 | 9/4/2026 3:59:51 PM EST | |||
| 130.00 | 5.45 | 7.35 | 6.40 | 5.58 | -6.06 | -52.07% | 0.05 | 5 | 1 | 0.49 | 0.47 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 131.00 | 5.05 | 6.55 | 5.80 | % | 0.04 | 0 | 0 | 0.48 | 0.45 | 0.02 | -0.11 | 9/4/2026 3:59:51 PM EST | |||
| 132.00 | 4.85 | 5.85 | 5.35 | % | 0.04 | 0 | 0 | 0.47 | 0.43 | 0.02 | -0.11 | 9/4/2026 3:59:51 PM EST | |||
| 133.00 | 3.85 | 6.30 | 5.08 | % | 0.04 | 0 | 0 | 0.48 | 0.41 | 0.02 | -0.11 | 9/4/2026 3:59:51 PM EST | |||
| 134.00 | 4.15 | 5.05 | 4.60 | % | 0.03 | 0 | 0 | 0.47 | 0.39 | 0.02 | -0.11 | 9/4/2026 3:59:51 PM EST | |||
| 135.00 | 3.10 | 5.65 | 4.38 | 8.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | 0.37 | 0.02 | -0.11 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 136.00 | 3.60 | 4.90 | 4.25 | % | 0.03 | 0 | 0 | 0.49 | 0.35 | 0.02 | -0.10 | 9/4/2026 3:59:51 PM EST | |||
| 137.00 | 3.10 | 4.50 | 3.80 | % | 0.03 | 0 | 0 | 0.48 | 0.33 | 0.02 | -0.10 | 9/4/2026 3:59:51 PM EST | |||
| 138.00 | 3.05 | 4.20 | 3.63 | % | 0.03 | 0 | 0 | 0.49 | 0.31 | 0.02 | -0.10 | 9/4/2026 3:59:51 PM EST | |||
| 139.00 | 2.70 | 4.10 | 3.40 | % | 0.02 | 0 | 0 | 0.49 | 0.30 | 0.02 | -0.10 | 9/4/2026 3:59:51 PM EST | |||
| 140.00 | 2.55 | 3.55 | 3.05 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | 0.28 | 0.02 | -0.09 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 141.00 | 2.40 | 3.25 | 2.83 | 3.90 | % | 0.02 | 1 | 0 | 0.48 | 0.26 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 3:59:51 PM EST | |
| 142.00 | 1.17 | 3.90 | 2.54 | % | 0.02 | 0 | 0 | 0.47 | 0.25 | 0.02 | -0.09 | 9/4/2026 3:59:51 PM EST | |||
| 143.00 | 0.94 | 3.85 | 2.40 | % | 0.02 | 0 | 0 | 0.47 | 0.23 | 0.02 | -0.09 | 9/4/2026 3:59:51 PM EST | |||
| 144.00 | 0.76 | 3.70 | 2.23 | 6.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.47 | 0.22 | 0.02 | -0.08 | 8/28/2026 | 9/4/2026 3:59:51 PM EST |
| 145.00 | 0.60 | 3.65 | 2.13 | % | 0.01 | 0 | 0 | 0.47 | 0.21 | 0.02 | -0.08 | 9/4/2026 3:59:51 PM EST | |||
| 146.00 | 0.45 | 3.55 | 2.00 | % | 0.01 | 0 | 0 | 0.47 | 0.19 | 0.01 | -0.08 | 9/4/2026 3:59:51 PM EST | |||
| 147.00 | 1.04 | 3.40 | 2.22 | % | 0.02 | 0 | 0 | 0.52 | 0.18 | 0.01 | -0.07 | 9/4/2026 3:59:51 PM EST | |||
| 148.00 | 0.15 | 3.45 | 1.80 | 4.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.17 | 0.01 | -0.07 | 8/28/2026 | 9/4/2026 3:59:51 PM EST |
| 149.00 | 0.78 | 2.65 | 1.72 | % | 0.01 | 0 | 0 | 0.50 | 0.16 | 0.01 | -0.07 | 9/4/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 3.35 | 1.68 | 3.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.14 | 0.01 | -0.06 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 155.00 | 0.47 | 2.94 | 1.71 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.10 | 0.01 | -0.05 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.75 | 0.07 | 0.01 | -0.03 | 9/4/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.80 | 0.04 | 0.00 | -0.02 | 9/4/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.84 | 0.03 | 0.00 | -0.02 | 9/4/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.01 | 9/4/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.34 | 1.17 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.94 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 9/4/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.01 | 9/4/2026 3:59:51 PM EST | |||
| 100.00 | 0.20 | 0.55 | 0.38 | 0.38 | +0.13 | +52.00% | 0.00 | 2 | 2 | 0.48 | -0.05 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.70 | -0.09 | 0.01 | -0.04 | 9/4/2026 3:59:51 PM EST | |||
| 110.00 | 0.95 | 1.74 | 1.35 | 1.45 | +0.60 | +70.59% | 0.01 | 3 | 1 | 0.46 | -0.14 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 115.00 | 2.10 | 3.10 | 2.60 | 2.17 | +0.71 | +48.63% | 0.02 | 6 | 4 | 0.48 | -0.22 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 120.00 | 3.90 | 4.85 | 4.38 | 4.98 | +2.93 | +142.93% | 0.04 | 2 | 3 | 0.49 | -0.32 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 121.00 | 3.35 | 5.25 | 4.30 | 2.71 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.34 | 0.02 | -0.11 | 8/28/2026 | 9/4/2026 3:59:51 PM EST |
| 122.00 | 4.25 | 5.60 | 4.93 | 3.24 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.47 | -0.36 | 0.02 | -0.11 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 123.00 | 4.70 | 6.15 | 5.43 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.48 | -0.38 | 0.02 | -0.11 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 124.00 | 5.05 | 7.60 | 6.33 | 5.89 | +2.04 | +52.99% | 0.05 | 1 | 2 | 0.51 | -0.40 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 125.00 | 5.50 | 7.20 | 6.35 | 6.50 | % | 0.05 | 13 | 0 | 0.48 | -0.42 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 3:59:51 PM EST | |
| 126.00 | 5.95 | 7.70 | 6.83 | 7.17 | % | 0.05 | 5 | 0 | 0.48 | -0.45 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 3:59:51 PM EST | |
| 127.00 | 6.85 | 8.05 | 7.45 | 7.10 | +2.36 | +49.79% | 0.06 | 27 | 7 | 0.48 | -0.47 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 128.00 | 6.95 | 8.85 | 7.90 | 7.33 | % | 0.06 | 10 | 0 | 0.48 | -0.49 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 3:59:51 PM EST | |
| 129.00 | 7.90 | 9.30 | 8.60 | 7.97 | % | 0.07 | 5 | 0 | 0.48 | -0.51 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 3:59:51 PM EST | |
| 130.00 | 8.25 | 9.90 | 9.08 | 5.72 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.48 | -0.53 | 0.02 | -0.12 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 131.00 | 9.10 | 10.65 | 9.88 | 5.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | -0.55 | 0.02 | -0.11 | 9/1/2026 | 9/4/2026 3:59:51 PM EST |
| 132.00 | 9.10 | 11.20 | 10.15 | 11.94 | +5.03 | +72.80% | 0.08 | 8 | 7 | 0.47 | -0.57 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 133.00 | 9.95 | 11.90 | 10.93 | % | 0.08 | 0 | 0 | 0.47 | -0.59 | 0.02 | -0.11 | 9/4/2026 3:59:51 PM EST | |||
| 134.00 | 10.85 | 12.65 | 11.75 | % | 0.09 | 0 | 0 | 0.48 | -0.61 | 0.02 | -0.11 | 9/4/2026 3:59:51 PM EST | |||
| 135.00 | 11.70 | 13.05 | 12.38 | 11.47 | % | 0.09 | 2 | 0 | 0.48 | -0.63 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 3:59:51 PM EST | |
| 136.00 | 12.50 | 14.20 | 13.35 | % | 0.10 | 0 | 0 | 0.50 | -0.65 | 0.02 | -0.10 | 9/4/2026 3:59:51 PM EST | |||
| 137.00 | 13.20 | 14.50 | 13.85 | % | 0.10 | 0 | 0 | 0.48 | -0.67 | 0.02 | -0.10 | 9/4/2026 3:59:51 PM EST | |||
| 138.00 | 13.30 | 15.45 | 14.38 | % | 0.10 | 0 | 0 | 0.47 | -0.69 | 0.02 | -0.10 | 9/4/2026 3:59:51 PM EST | |||
| 139.00 | 14.15 | 16.70 | 15.43 | % | 0.11 | 0 | 0 | 0.49 | -0.70 | 0.02 | -0.10 | 9/4/2026 3:59:51 PM EST | |||
| 140.00 | 14.80 | 17.45 | 16.13 | % | 0.12 | 0 | 0 | 0.48 | -0.72 | 0.02 | -0.09 | 9/4/2026 3:59:51 PM EST | |||
| 141.00 | 15.95 | 18.45 | 17.20 | % | 0.12 | 0 | 0 | 0.50 | -0.74 | 0.02 | -0.09 | 9/4/2026 3:59:51 PM EST | |||
| 142.00 | 16.40 | 19.25 | 17.83 | % | 0.13 | 0 | 0 | 0.48 | -0.75 | 0.02 | -0.09 | 9/4/2026 3:59:51 PM EST | |||
| 143.00 | 16.75 | 20.25 | 18.50 | % | 0.13 | 0 | 0 | 0.44 | -0.77 | 0.02 | -0.09 | 9/4/2026 3:59:51 PM EST | |||
| 144.00 | 18.00 | 20.90 | 19.45 | % | 0.14 | 0 | 0 | 0.48 | -0.78 | 0.02 | -0.08 | 9/4/2026 3:59:51 PM EST | |||
| 145.00 | 18.40 | 21.90 | 20.15 | 13.97 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.61 | -0.79 | 0.02 | -0.08 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 146.00 | 19.30 | 22.75 | 21.03 | % | 0.14 | 0 | 0 | 0.63 | -0.81 | 0.01 | -0.08 | 9/4/2026 3:59:51 PM EST | |||
| 147.00 | 20.10 | 23.55 | 21.83 | % | 0.15 | 0 | 0 | 0.63 | -0.82 | 0.01 | -0.07 | 9/4/2026 3:59:51 PM EST | |||
| 148.00 | 21.15 | 24.30 | 22.73 | % | 0.15 | 0 | 0 | 0.62 | -0.83 | 0.01 | -0.07 | 9/4/2026 3:59:51 PM EST | |||
| 149.00 | 22.25 | 25.70 | 23.98 | % | 0.16 | 0 | 0 | 0.67 | -0.84 | 0.01 | -0.07 | 9/4/2026 3:59:51 PM EST | |||
| 150.00 | 23.15 | 26.10 | 24.63 | % | 0.16 | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.06 | 9/4/2026 3:59:51 PM EST | |||
| 155.00 | 27.35 | 31.05 | 29.20 | % | 0.19 | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.05 | 9/4/2026 3:59:51 PM EST | |||
| 160.00 | 32.15 | 35.80 | 33.98 | % | 0.21 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.03 | 9/4/2026 3:59:51 PM EST | |||
| 165.00 | 37.00 | 40.65 | 38.83 | 29.41 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.74 | -0.96 | 0.00 | -0.02 | 8/28/2026 | 9/4/2026 3:59:51 PM EST |
| 170.00 | 41.95 | 45.55 | 43.75 | % | 0.26 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.02 | 9/4/2026 3:59:51 PM EST | |||
| 175.00 | 46.95 | 50.70 | 48.83 | % | 0.28 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 9/4/2026 3:59:51 PM EST | |||
| 180.00 | 51.90 | 55.50 | 53.70 | % | 0.30 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:51 PM EST | |||
| 185.00 | 56.90 | 60.50 | 58.70 | % | 0.32 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST |