Free Trial

Albemarle (ALB) Options Chain & Prices

Albemarle logo
$80.11 -0.27 (-0.33%)
Closing price 09/23/2025 03:59 PM Eastern
Extended Trading
$84.76 +4.65 (+5.81%)
As of 09/23/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ALB Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/26/2025$65.00$15.281Call1 - - 3
(+0)
99.81%
(+10.14%)
0.9910761
9/26/2025$66.00$14.265Call1 - - 1
(+0)
94.56%
(+8.18%)
0.9896621
9/26/2025$68.00$0.030Put4 - 258
(-1)
84.12%
(+5.11%)
-0.0144
9/26/2025$68.00$12.291Call1 - - 1
(+0)
84.12%
(+5.11%)
0.986191
9/26/2025$69.00$0.033Put2 - 260
(+2)
78.84%
(+3.78%)
-0.0164681
9/26/2025$70.00$0.039Put1 - 1116
(+1)
73.96%
(+2.84%)
-0.0199111
9/26/2025$72.00$0.065Put1 - 185
(+1)
66.46%
(+2.25%)
-0.0344381
9/26/2025$73.00$7.343Call10 - - 97
(+0)
64.17%
(+2.41%)
0.9499511
9/26/2025$74.00$0.155Put61 - 337
(+19)
62.83%
(+2.70%)
-0.0751833
9/26/2025$74.00$6.400Call1 - 135
(-1)
62.83%
(+2.70%)
0.9251161
9/26/2025$75.00$0.245Put19102146
(+29)
62.12%
(+2.90%)
-0.11095312
9/26/2025$75.00$5.493Call2442074
(+0)
62.11%
(+2.89%)
0.8886613
9/26/2025$76.00$0.388Put172 - 108
(+60)
61.74%
(+2.94%)
-0.1613146
9/26/2025$77.00$0.590Put2132126
(+59)
61.56%
(+2.88%)
-0.22388810
9/26/2025$77.00$3.837Call1110 - 68
(+1)
61.56%
(+2.88%)
0.7769712
9/26/2025$78.00$0.860Put29619363
(+150)
61.48%
(+2.86%)
-0.29652817
9/26/2025$78.00$3.112Call3 - 130
(+3)
61.48%
(+2.79%)
0.7031983
9/26/2025$79.00$1.217Put481318171
(+126)
61.47%
(+2.72%)
-0.37932621
9/26/2025$79.00$2.482Call13 - - 39
(+10)
61.47%
(+2.72%)
0.622364
9/26/2025$80.00$1.663Put502320292
(+35)
61.54%
(+2.86%)
-0.46714723
9/26/2025$80.00$1.927Call5548228
(-1)
61.54%
(+2.69%)
0.53515513
9/26/2025$81.00$2.202Put341714102
(+8)
61.71%
(+2.68%)
-0.55527416
9/26/2025$81.00$1.464Call115143118
(-1)
61.71%
(+2.68%)
0.44765222
9/26/2025$82.00$2.830Put4 - 2154
(+112)
61.99%
(+2.67%)
-0.6391663
9/26/2025$82.00$1.089Call173613210
(+46)
61.99%
(+2.71%)
0.36437426
9/26/2025$83.00$3.539Put1601055531
(+0)
62.41%
(+2.67%)
-0.71504523
9/26/2025$83.00$0.795Call162267815
(+142)
62.41%
(+2.67%)
0.28904319
9/26/2025$84.00$4.335Put50 - 2048
(-5)
63.00%
(+2.75%)
-0.7816167
9/26/2025$84.00$0.568Call25266119305
(+140)
63.00%
(+2.75%)
0.22291429
9/26/2025$85.00$5.159Put11 - 48
(-1)
63.75%
(+2.94%)
-0.8341051
9/26/2025$85.00$0.408Call1144167904
(-4)
63.75%
(+2.94%)
0.17069739
9/26/2025$86.00$6.063Put4 - 412
(+0)
64.77%
(+3.34%)
-0.8772082
9/26/2025$86.00$0.291Call1121033196
(+32)
64.74%
(+3.32%)
0.12850412
9/26/2025$87.00$6.984Put1 - 15
(+0)
66.00%
(+3.91%)
-0.9093191
9/26/2025$87.00$0.208Call15102185
(+107)
65.97%
(+3.89%)
0.0962749
9/26/2025$88.00$0.149Call3684141
(+25)
67.44%
(+4.62%)
0.07175314
9/26/2025$89.00$0.109Call75 - 46
(+7)
69.06%
(+5.39%)
0.0540783
9/26/2025$90.00$9.849Put1 - - 5
(+0)
70.76%
(+6.12%)
-0.9638141
9/26/2025$90.00$0.081Call392115664
(-24)
70.80%
(+6.16%)
0.04105814
9/26/2025$91.00$0.061Call91360
(+16)
72.63%
(+6.90%)
0.0314394
9/26/2025$92.00$0.047Call31 - 60
(+4)
74.51%
(+7.59%)
0.0242832
9/26/2025$95.00$0.022Call1 - 1121
(+3)
80.27%
(+9.26%)
0.0118541
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ALB) was last updated on 9/24/2025 by MarketBeat.com Staff
From Our Partners