Free Trial

Albemarle (ALB) Options Chain & Prices

Albemarle logo
$80.87 +4.89 (+6.44%)
As of 01:20 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

ALB Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$65.00$0.061Put9810603713
(+25)
60.02%
(+3.18%)
-0.02570818
9/19/2025$65.00$11.290Call44 - 230
(-1482)
60.02%
(+3.16%)
0.974622
9/19/2025$66.00$0.079Put17 - 15
(+1)
57.59%
(+2.22%)
-0.0332155
9/19/2025$67.00$0.106Put21 - 2047
(+34)
55.57%
(+1.36%)
-0.0441456
9/19/2025$68.00$0.147Put3 - 377
(+61)
53.94%
(+0.65%)
-0.0598352
9/19/2025$69.00$0.209Put146368
(+64)
52.63%
(+0.08%)
-0.08176310
9/19/2025$69.00$7.440Call11 - 0
(-1)
52.63%
(+0.08%)
0.9188411
9/19/2025$70.00$0.298Put10324672649
(-82)
51.59%
(-0.32%)
-0.11135732
9/19/2025$70.00$6.529Call19318572633
(-54)
51.59%
(-0.32%)
0.88941646
9/19/2025$71.00$0.423Put251110207
(+126)
50.74%
(-0.61%)
-0.1497817
9/19/2025$71.00$5.655Call2510 - 40
(+2)
50.74%
(-0.61%)
0.8512364
9/19/2025$72.00$0.594Put41331106
(-5)
50.05%
(-0.25%)
-0.19772817
9/19/2025$72.00$4.826Call7 - - 77
(-9)
50.05%
(-8.64%)
0.8036213
9/19/2025$73.00$0.822Put30512493
(+12)
49.48%
(-1.02%)
-0.25522315
9/19/2025$73.00$4.054Call46 - 3698
(-3)
49.48%
(-1.02%)
0.7465513
9/19/2025$74.00$1.117Put38262591
(+63)
49.04%
(-1.24%)
-0.32141526
9/19/2025$74.00$3.347Call4431389
(+28)
51.85%
(+1.57%)
0.68087118
9/19/2025$75.00$1.487Put552781791
(+84)
48.75%
(-1.49%)
-0.39441534
9/19/2025$75.00$2.716Call238126484245
(+41)
46.48%
(-3.76%)
0.60845368
9/19/2025$76.00$1.941Put278 - 53
(+11)
48.61%
(-1.78%)
-0.47133410
9/19/2025$76.00$2.167Call50170199475
(+36)
48.61%
(-2.06%)
0.532166164
9/19/2025$77.00$2.478Put6 - 4151
(+0)
48.64%
(-2.09%)
-0.5486562
9/19/2025$77.00$1.702Call3620 - 324
(+57)
48.64%
(-2.09%)
0.45550120
9/19/2025$78.00$3.098Put42 - 87
(+7)
48.81%
(-2.38%)
-0.6229054
9/19/2025$78.00$1.318Call65227160
(+17)
48.81%
(-2.38%)
0.38189921
9/19/2025$79.00$3.791Put14 - 146
(+0)
49.09%
(-2.63%)
-0.6913349
9/19/2025$79.00$1.008Call911232105
(+52)
49.71%
(-2.00%)
0.31408322
9/19/2025$80.00$4.549Put23423229
(+0)
49.44%
(-2.85%)
-0.75219813
9/19/2025$80.00$0.761Call1,4189621419523
(+213)
49.40%
(-2.89%)
0.25377676
9/19/2025$81.00$0.569Call761724120
(+30)
49.86%
(-3.05%)
0.20185112
9/19/2025$82.00$6.222Put10 - - 74
(+6)
50.40%
(-3.25%)
-0.8481611
9/19/2025$82.00$0.424Call9141865
(+1)
50.40%
(-3.25%)
0.1586287
9/19/2025$83.00$7.119Put10 - - 44
(+15)
51.10%
(-3.42%)
-0.8830551
9/19/2025$83.00$0.316Call63459164
(-11)
51.10%
(-3.43%)
0.1239212
9/19/2025$84.00$0.238Call65187
(+12)
52.02%
(-3.54%)
0.0969465
9/19/2025$85.00$8.995Put19 - 61037
(+0)
53.17%
(-3.59%)
-0.930534
9/19/2025$85.00$0.183Call3922 - 4383
(+5)
53.17%
(-3.59%)
0.0764318
9/19/2025$86.00$0.143Call33 - 171
(-1)
54.51%
(-3.59%)
0.0609592
9/19/2025$87.00$0.115Call27 - 24226
(-1)
59.41%
(-0.11%)
0.0492626
9/19/2025$90.00$0.065Call11372925
(-15)
60.96%
(-3.22%)
0.028017
9/19/2025$92.00$0.047Call1 - 149
(+0)
61.08%
(-6.35%)
0.0202741
9/19/2025$95.00$18.868Put111 - 256
(+0)
69.71%
(-2.57%)
-0.9903935
9/19/2025$95.00$0.032Call13 - - 2909
(+0)
69.71%
(-2.59%)
0.0132733
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ALB) was last updated on 9/15/2025 by MarketBeat.com Staff
From Our Partners