Options Chain for ALBEMARLE CORP COM (ALB) - $166.35 as of 2/16/2026 4:06:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 74.95 | 78.45 | 76.70 | % | 0.85 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 95.00 | 70.10 | 73.35 | 71.73 | % | 0.76 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 100.00 | 65.15 | 68.40 | 66.78 | % | 0.67 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 105.00 | 60.20 | 63.45 | 61.83 | 58.55 | % | 0.59 | 1 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 110.00 | 55.15 | 58.50 | 56.83 | % | 0.52 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 115.00 | 50.50 | 52.80 | 51.65 | % | 0.45 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 120.00 | 45.30 | 48.80 | 47.05 | 42.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.19 | 0.98 | 0.00 | -0.04 | 2/6/2026 | 2/13/2026 3:59:56 PM EST |
| 125.00 | 41.20 | 43.95 | 42.58 | % | 0.34 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.06 | 2/13/2026 3:59:56 PM EST | |||
| 130.00 | 35.80 | 39.15 | 37.48 | 37.23 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.01 | 0.94 | 0.00 | -0.08 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 135.00 | 31.30 | 33.75 | 32.53 | 34.35 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.85 | 0.91 | 0.01 | -0.11 | 2/2/2026 | 2/13/2026 3:59:56 PM EST |
| 140.00 | 26.80 | 29.70 | 28.25 | 38.11 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.62 | 0.87 | 0.01 | -0.14 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 145.00 | 22.70 | 25.60 | 24.15 | 20.45 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.64 | 0.83 | 0.01 | -0.17 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 150.00 | 18.95 | 21.90 | 20.43 | 21.00 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.65 | 0.77 | 0.01 | -0.20 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 152.50 | 17.50 | 19.70 | 18.60 | 15.97 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.65 | 0.74 | 0.01 | -0.22 | 2/5/2026 | 2/13/2026 3:59:56 PM EST |
| 155.00 | 15.95 | 18.55 | 17.25 | 19.82 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.67 | 0.70 | 0.01 | -0.23 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 157.50 | 14.30 | 16.80 | 15.55 | 12.66 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.66 | 0.67 | 0.01 | -0.24 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 160.00 | 12.70 | 15.40 | 14.05 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.66 | 0.63 | 0.01 | -0.24 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 162.50 | 11.30 | 13.75 | 12.53 | 13.00 | +3.71 | +39.94% | 0.08 | 1 | 12 | 0.65 | 0.60 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 165.00 | 10.05 | 12.30 | 11.18 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.65 | 0.56 | 0.02 | -0.25 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 167.50 | 8.75 | 11.35 | 10.05 | 9.96 | +1.69 | +20.44% | 0.06 | 15 | 14 | 0.65 | 0.52 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 170.00 | 7.55 | 9.30 | 8.43 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.62 | 0.48 | 0.02 | -0.25 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 172.50 | 6.50 | 8.85 | 7.68 | 12.06 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.64 | 0.44 | 0.02 | -0.25 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 175.00 | 5.50 | 8.00 | 6.75 | 7.00 | +1.40 | +25.00% | 0.04 | 1 | 30 | 0.63 | 0.41 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 177.50 | 4.80 | 7.10 | 5.95 | 15.00 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.64 | 0.37 | 0.01 | -0.24 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 180.00 | 4.70 | 6.30 | 5.50 | 5.25 | +0.60 | +12.91% | 0.03 | 4 | 35 | 0.66 | 0.34 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 182.50 | 3.40 | 5.60 | 4.50 | 4.65 | -4.35 | -48.34% | 0.02 | 3 | 71 | 0.63 | 0.31 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 185.00 | 2.93 | 4.95 | 3.94 | 3.92 | -0.19 | -4.63% | 0.02 | 6 | 11 | 0.63 | 0.28 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 187.50 | 2.74 | 4.30 | 3.52 | 3.53 | -0.13 | -3.56% | 0.02 | 4 | 2 | 0.64 | 0.25 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 190.00 | 2.81 | 3.80 | 3.31 | 3.05 | -0.54 | -15.05% | 0.02 | 9 | 9 | 0.67 | 0.22 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 192.50 | 1.83 | 3.35 | 2.59 | 2.50 | -4.50 | -64.29% | 0.01 | 3 | 2 | 0.64 | 0.20 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 195.00 | 1.60 | 2.94 | 2.27 | 2.26 | -3.74 | -62.34% | 0.01 | 2 | 23 | 0.64 | 0.17 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 197.50 | 1.04 | 2.71 | 1.88 | 1.87 | -2.51 | -57.31% | 0.01 | 1 | 1 | 0.63 | 0.15 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 200.00 | 1.50 | 2.25 | 1.88 | 1.70 | -0.25 | -12.83% | 0.01 | 4 | 28 | 0.67 | 0.13 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 205.00 | 0.73 | 1.78 | 1.26 | 1.26 | -0.22 | -14.87% | 0.01 | 2 | 8 | 0.65 | 0.10 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 210.00 | 0.01 | 1.67 | 0.84 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.08 | 0.01 | -0.09 | 2/5/2026 | 2/13/2026 3:59:56 PM EST |
| 215.00 | 0.00 | 1.47 | 0.74 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.06 | 0.00 | -0.07 | 2/5/2026 | 2/13/2026 3:59:56 PM EST |
| 220.00 | 0.08 | 1.05 | 0.57 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.04 | 0.00 | -0.05 | 2/5/2026 | 2/13/2026 3:59:56 PM EST |
| 225.00 | 0.00 | 1.09 | 0.55 | 5.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.03 | 0.00 | -0.04 | 1/26/2026 | 2/13/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.84 | 0.42 | 4.87 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.02 | 0.00 | -0.03 | 1/26/2026 | 2/13/2026 3:59:56 PM EST |
| 235.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 245.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 250.00 | 0.25 | 0.40 | 0.33 | 0.46 | -0.24 | -34.29% | 0.00 | 2 | 20 | 0.84 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 1.27 | 0.64 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:56 PM EST |
| 265.00 | 0.00 | 0.47 | 0.24 | 0.20 | -0.82 | -80.40% | 0.00 | 15 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 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 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.25 | % | 0.00 | 3 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 105.00 | 0.00 | 0.28 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.92 | 0.46 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | -0.01 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 115.00 | 0.07 | 0.45 | 0.26 | 0.35 | -0.15 | -30.00% | 0.00 | 3 | 9 | 0.77 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 120.00 | 0.27 | 0.44 | 0.36 | 0.40 | -0.13 | -24.53% | 0.00 | 1 | 11 | 0.76 | -0.02 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 125.00 | 0.01 | 0.90 | 0.46 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | -0.03 | 0.00 | -0.06 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 130.00 | 0.58 | 1.15 | 0.87 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.72 | -0.06 | 0.00 | -0.08 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 135.00 | 1.13 | 1.46 | 1.30 | 1.95 | +0.21 | +12.07% | 0.01 | 1 | 32 | 0.71 | -0.09 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 140.00 | 1.33 | 2.11 | 1.72 | 2.55 | -0.15 | -5.56% | 0.01 | 5 | 79 | 0.67 | -0.13 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 145.00 | 2.40 | 3.35 | 2.88 | 3.91 | -0.09 | -2.25% | 0.02 | 17 | 47 | 0.69 | -0.17 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 150.00 | 3.25 | 4.20 | 3.73 | 4.55 | +1.22 | +36.64% | 0.02 | 1 | 60 | 0.66 | -0.23 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 152.50 | 4.20 | 4.95 | 4.58 | 5.35 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.66 | -0.26 | 0.01 | -0.22 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 155.00 | 5.00 | 5.90 | 5.45 | 4.61 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.66 | -0.30 | 0.01 | -0.23 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 157.50 | 6.00 | 6.75 | 6.38 | 8.44 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.67 | -0.33 | 0.01 | -0.24 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 160.00 | 6.80 | 7.60 | 7.20 | 7.51 | -1.04 | -12.17% | 0.04 | 3 | 30 | 0.66 | -0.37 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 162.50 | 7.85 | 10.20 | 9.03 | 11.94 | +4.63 | +63.34% | 0.06 | 2 | 16 | 0.70 | -0.40 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 165.00 | 9.00 | 11.30 | 10.15 | 9.71 | -2.29 | -19.09% | 0.06 | 11 | 26 | 0.69 | -0.44 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 167.50 | 9.80 | 12.50 | 11.15 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.67 | -0.48 | 0.02 | -0.25 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 170.00 | 11.35 | 13.05 | 12.20 | 13.50 | -3.45 | -20.36% | 0.07 | 1 | 37 | 0.65 | -0.52 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 172.50 | 12.75 | 14.65 | 13.70 | 12.79 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.65 | -0.56 | 0.02 | -0.25 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 175.00 | 14.20 | 16.70 | 15.45 | 11.90 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.66 | -0.59 | 0.01 | -0.24 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 177.50 | 15.80 | 18.25 | 17.03 | 24.91 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.66 | -0.63 | 0.01 | -0.24 | 2/5/2026 | 2/13/2026 3:59:56 PM EST |
| 180.00 | 17.55 | 20.00 | 18.78 | 25.01 | +7.63 | +43.91% | 0.10 | 1 | 12 | 0.66 | -0.66 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 182.50 | 19.25 | 22.15 | 20.70 | 21.05 | +7.25 | +52.54% | 0.11 | 1 | 2 | 0.66 | -0.69 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 185.00 | 21.10 | 24.05 | 22.58 | 18.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.66 | -0.72 | 0.01 | -0.21 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 187.50 | 23.15 | 26.05 | 24.60 | % | 0.13 | 0 | 0 | 0.66 | -0.75 | 0.01 | -0.20 | 2/13/2026 3:59:56 PM EST | |||
| 190.00 | 25.25 | 28.10 | 26.68 | 34.39 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.66 | -0.78 | 0.01 | -0.18 | 2/5/2026 | 2/13/2026 3:59:56 PM EST |
| 192.50 | 27.40 | 30.25 | 28.83 | 16.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.67 | -0.80 | 0.01 | -0.17 | 1/23/2026 | 2/13/2026 3:59:56 PM EST |
| 195.00 | 29.60 | 32.35 | 30.98 | % | 0.16 | 0 | 0 | 0.67 | -0.83 | 0.01 | -0.16 | 2/13/2026 3:59:56 PM EST | |||
| 197.50 | 31.70 | 34.55 | 33.13 | % | 0.17 | 0 | 0 | 0.66 | -0.85 | 0.01 | -0.14 | 2/13/2026 3:59:56 PM EST | |||
| 200.00 | 33.95 | 36.80 | 35.38 | 39.58 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.64 | -0.87 | 0.01 | -0.13 | 2/6/2026 | 2/13/2026 3:59:56 PM EST |
| 205.00 | 38.60 | 41.35 | 39.98 | % | 0.20 | 0 | 0 | 0.83 | -0.90 | 0.01 | -0.11 | 2/13/2026 3:59:56 PM EST | |||
| 210.00 | 43.50 | 46.10 | 44.80 | % | 0.21 | 0 | 0 | 0.86 | -0.92 | 0.01 | -0.09 | 2/13/2026 3:59:56 PM EST | |||
| 215.00 | 48.00 | 50.85 | 49.43 | % | 0.23 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.07 | 2/13/2026 3:59:56 PM EST | |||
| 220.00 | 52.35 | 55.75 | 54.05 | % | 0.25 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.05 | 2/13/2026 3:59:56 PM EST | |||
| 225.00 | 57.50 | 60.60 | 59.05 | % | 0.26 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.04 | 2/13/2026 3:59:56 PM EST | |||
| 230.00 | 62.05 | 65.45 | 63.75 | % | 0.28 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.03 | 2/13/2026 3:59:56 PM EST | |||
| 235.00 | 67.55 | 70.45 | 69.00 | % | 0.29 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 240.00 | 72.50 | 75.40 | 73.95 | 56.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 1/28/2026 | 2/13/2026 3:59:56 PM EST |
| 245.00 | 76.95 | 80.30 | 78.63 | % | 0.32 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 250.00 | 82.10 | 85.30 | 83.70 | % | 0.33 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 255.00 | 87.00 | 90.25 | 88.63 | % | 0.35 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 260.00 | 91.85 | 95.25 | 93.55 | % | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 265.00 | 96.70 | 100.60 | 98.65 | 90.95 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |