Options Chain for ALBEMARLE CORP COM (ALB) - $163.93 as of 3/6/2026 10:43:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 67.20 | 71.25 | 69.23 | % | 0.73 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.02 | 3/6/2026 10:59:05 AM EST | |||
| 100.00 | 62.90 | 66.25 | 64.58 | 79.25 | 0.00 | 0.00% | 0.65 | 0 | 4 | 1.24 | 0.97 | 0.00 | -0.04 | 2/27/2026 | 3/6/2026 10:59:05 AM EST |
| 105.00 | 58.15 | 61.45 | 59.80 | % | 0.57 | 0 | 0 | 1.12 | 0.96 | 0.00 | -0.05 | 3/6/2026 10:59:05 AM EST | |||
| 110.00 | 53.35 | 56.75 | 55.05 | % | 0.50 | 0 | 0 | 1.11 | 0.94 | 0.00 | -0.06 | 3/6/2026 10:59:05 AM EST | |||
| 115.00 | 48.55 | 52.15 | 50.35 | % | 0.44 | 0 | 0 | 1.06 | 0.93 | 0.00 | -0.07 | 3/6/2026 10:59:05 AM EST | |||
| 120.00 | 44.40 | 47.65 | 46.03 | % | 0.38 | 0 | 0 | 0.81 | 0.90 | 0.00 | -0.09 | 3/6/2026 10:59:05 AM EST | |||
| 125.00 | 40.05 | 43.25 | 41.65 | % | 0.33 | 0 | 0 | 0.84 | 0.88 | 0.00 | -0.11 | 3/6/2026 10:59:05 AM EST | |||
| 130.00 | 35.85 | 38.90 | 37.38 | % | 0.29 | 0 | 0 | 0.82 | 0.85 | 0.01 | -0.13 | 3/6/2026 10:59:05 AM EST | |||
| 135.00 | 31.80 | 34.80 | 33.30 | % | 0.25 | 0 | 0 | 0.81 | 0.81 | 0.01 | -0.14 | 3/6/2026 10:59:05 AM EST | |||
| 140.00 | 28.00 | 31.05 | 29.53 | % | 0.21 | 0 | 0 | 0.79 | 0.78 | 0.01 | -0.16 | 3/6/2026 10:59:05 AM EST | |||
| 145.00 | 24.40 | 27.35 | 25.88 | % | 0.18 | 0 | 0 | 0.77 | 0.73 | 0.01 | -0.17 | 3/6/2026 10:59:05 AM EST | |||
| 150.00 | 20.95 | 23.90 | 22.43 | 22.52 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.76 | 0.69 | 0.01 | -0.18 | 3/3/2026 | 3/6/2026 10:59:05 AM EST |
| 152.50 | 19.30 | 22.15 | 20.73 | % | 0.14 | 0 | 0 | 0.74 | 0.66 | 0.01 | -0.19 | 3/6/2026 10:59:05 AM EST | |||
| 155.00 | 17.75 | 20.45 | 19.10 | % | 0.12 | 0 | 0 | 0.73 | 0.64 | 0.01 | -0.19 | 3/6/2026 10:59:05 AM EST | |||
| 157.50 | 16.15 | 19.10 | 17.63 | % | 0.11 | 0 | 0 | 0.73 | 0.61 | 0.01 | -0.19 | 3/6/2026 10:59:05 AM EST | |||
| 160.00 | 14.65 | 17.65 | 16.15 | % | 0.10 | 0 | 0 | 0.71 | 0.58 | 0.01 | -0.19 | 3/6/2026 10:59:05 AM EST | |||
| 162.50 | 13.25 | 16.30 | 14.78 | % | 0.09 | 0 | 0 | 0.71 | 0.55 | 0.01 | -0.19 | 3/6/2026 10:59:05 AM EST | |||
| 165.00 | 12.20 | 14.85 | 13.53 | % | 0.08 | 0 | 0 | 0.70 | 0.53 | 0.01 | -0.19 | 3/6/2026 10:59:05 AM EST | |||
| 167.50 | 10.90 | 14.20 | 12.55 | 12.74 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.71 | 0.50 | 0.01 | -0.19 | 3/5/2026 | 3/6/2026 10:59:05 AM EST |
| 170.00 | 9.90 | 12.25 | 11.08 | 11.62 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.68 | 0.47 | 0.01 | -0.19 | 3/5/2026 | 3/6/2026 10:59:05 AM EST |
| 172.50 | 8.70 | 11.50 | 10.10 | 14.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.68 | 0.44 | 0.01 | -0.19 | 3/4/2026 | 3/6/2026 10:59:05 AM EST |
| 175.00 | 7.80 | 10.55 | 9.18 | 7.93 | % | 0.05 | 1 | 0 | 0.68 | 0.41 | 0.01 | -0.18 | 3/6/2026 | 3/6/2026 10:59:05 AM EST | |
| 177.50 | 6.95 | 9.65 | 8.30 | % | 0.05 | 0 | 0 | 0.67 | 0.39 | 0.01 | -0.18 | 3/6/2026 10:59:05 AM EST | |||
| 180.00 | 6.10 | 8.85 | 7.48 | 11.09 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.67 | 0.36 | 0.01 | -0.17 | 3/4/2026 | 3/6/2026 10:59:05 AM EST |
| 182.50 | 5.40 | 8.05 | 6.73 | % | 0.04 | 0 | 0 | 0.66 | 0.33 | 0.01 | -0.17 | 3/6/2026 10:59:05 AM EST | |||
| 185.00 | 4.55 | 7.25 | 5.90 | 13.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.65 | 0.31 | 0.01 | -0.16 | 2/27/2026 | 3/6/2026 10:59:05 AM EST |
| 187.50 | 3.90 | 6.70 | 5.30 | % | 0.03 | 0 | 0 | 0.65 | 0.28 | 0.01 | -0.16 | 3/6/2026 10:59:05 AM EST | |||
| 190.00 | 3.30 | 6.20 | 4.75 | 8.02 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.65 | 0.26 | 0.01 | -0.15 | 3/4/2026 | 3/6/2026 10:59:05 AM EST |
| 192.50 | 3.20 | 5.60 | 4.40 | % | 0.02 | 0 | 0 | 0.66 | 0.24 | 0.01 | -0.14 | 3/6/2026 10:59:05 AM EST | |||
| 195.00 | 2.46 | 5.20 | 3.83 | 5.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.65 | 0.22 | 0.01 | -0.14 | 3/4/2026 | 3/6/2026 10:59:05 AM EST |
| 197.50 | 2.36 | 4.85 | 3.61 | % | 0.02 | 0 | 0 | 0.66 | 0.20 | 0.01 | -0.13 | 3/6/2026 10:59:05 AM EST | |||
| 200.00 | 2.00 | 4.50 | 3.25 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.66 | 0.19 | 0.01 | -0.12 | 3/5/2026 | 3/6/2026 10:59:05 AM EST |
| 202.50 | 1.73 | 4.20 | 2.97 | 4.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.17 | 0.01 | -0.12 | 3/5/2026 | 3/6/2026 10:59:05 AM EST |
| 205.00 | 1.51 | 4.00 | 2.76 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.16 | 0.01 | -0.11 | 3/5/2026 | 3/6/2026 10:59:05 AM EST |
| 207.50 | 1.31 | 3.35 | 2.33 | % | 0.01 | 0 | 0 | 0.66 | 0.14 | 0.01 | -0.10 | 3/6/2026 10:59:05 AM EST | |||
| 210.00 | 1.12 | 2.86 | 1.99 | 6.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.13 | 0.01 | -0.10 | 3/2/2026 | 3/6/2026 10:59:05 AM EST |
| 215.00 | 0.79 | 2.50 | 1.65 | % | 0.01 | 0 | 0 | 0.65 | 0.11 | 0.01 | -0.09 | 3/6/2026 10:59:05 AM EST | |||
| 220.00 | 0.76 | 2.19 | 1.48 | 4.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.09 | 0.00 | -0.07 | 3/2/2026 | 3/6/2026 10:59:05 AM EST |
| 225.00 | 0.08 | 3.15 | 1.62 | % | 0.01 | 0 | 0 | 0.66 | 0.07 | 0.00 | -0.06 | 3/6/2026 10:59:05 AM EST | |||
| 230.00 | 0.01 | 2.10 | 1.06 | % | 0.00 | 0 | 0 | 0.60 | 0.06 | 0.00 | -0.05 | 3/6/2026 10:59:05 AM EST | |||
| 235.00 | 0.00 | 1.98 | 0.99 | % | 0.00 | 0 | 0 | 0.84 | 0.05 | 0.00 | -0.05 | 3/6/2026 10:59:05 AM EST | |||
| 240.00 | 0.01 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.04 | 3/6/2026 10:59:05 AM EST | |||
| 245.00 | 0.00 | 1.35 | 0.68 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.03 | 0.00 | -0.03 | 2/26/2026 | 3/6/2026 10:59:05 AM EST |
| 250.00 | 0.29 | 0.95 | 0.62 | 0.65 | -0.25 | -27.78% | 0.00 | 2 | 2 | 0.73 | 0.02 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 10:59:05 AM EST |
| 255.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.88 | 0.02 | 0.00 | -0.02 | 3/6/2026 10:59:05 AM EST | |||
| 260.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.02 | 3/6/2026 10:59:05 AM EST | |||
| 265.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.01 | 3/6/2026 10:59:05 AM EST | |||
| 270.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 1.11 | 0.01 | 0.00 | -0.01 | 3/6/2026 10:59:05 AM EST | |||
| 275.00 | 0.00 | 1.58 | 0.79 | % | 0.00 | 0 | 0 | 1.04 | 0.01 | 0.00 | -0.01 | 3/6/2026 10:59:05 AM EST | |||
| 280.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 1.17 | 0.01 | 0.00 | -0.01 | 3/6/2026 10:59:05 AM EST | |||
| 285.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 3/6/2026 10:59:05 AM EST | |||
| 290.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.19 | -0.02 | 0.00 | -0.02 | 3/6/2026 10:59:05 AM EST | |||
| 100.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.10 | -0.03 | 0.00 | -0.04 | 3/6/2026 10:59:05 AM EST | |||
| 105.00 | 0.00 | 1.82 | 0.91 | % | 0.01 | 0 | 0 | 1.07 | -0.04 | 0.00 | -0.05 | 3/6/2026 10:59:05 AM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.06 | 0.00 | -0.06 | 3/5/2026 | 3/6/2026 10:59:05 AM EST |
| 115.00 | 0.62 | 2.28 | 1.45 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.07 | 0.00 | -0.07 | 3/3/2026 | 3/6/2026 10:59:05 AM EST |
| 120.00 | 1.15 | 2.69 | 1.92 | % | 0.02 | 0 | 0 | 0.81 | -0.10 | 0.00 | -0.09 | 3/6/2026 10:59:05 AM EST | |||
| 125.00 | 1.84 | 3.90 | 2.87 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | -0.12 | 0.00 | -0.11 | 3/4/2026 | 3/6/2026 10:59:05 AM EST |
| 130.00 | 2.50 | 4.85 | 3.68 | % | 0.03 | 0 | 0 | 0.81 | -0.15 | 0.01 | -0.13 | 3/6/2026 10:59:05 AM EST | |||
| 135.00 | 3.10 | 5.85 | 4.48 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.78 | -0.19 | 0.01 | -0.14 | 3/5/2026 | 3/6/2026 10:59:05 AM EST |
| 140.00 | 4.50 | 7.20 | 5.85 | 4.65 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.79 | -0.22 | 0.01 | -0.16 | 3/5/2026 | 3/6/2026 10:59:05 AM EST |
| 145.00 | 6.20 | 8.60 | 7.40 | 7.03 | +0.56 | +8.66% | 0.05 | 7 | 15 | 0.78 | -0.27 | 0.01 | -0.17 | 3/6/2026 | 3/6/2026 10:59:05 AM EST |
| 150.00 | 7.60 | 10.15 | 8.88 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.76 | -0.31 | 0.01 | -0.18 | 3/5/2026 | 3/6/2026 10:59:05 AM EST |
| 152.50 | 8.20 | 11.00 | 9.60 | % | 0.06 | 0 | 0 | 0.74 | -0.34 | 0.01 | -0.19 | 3/6/2026 10:59:05 AM EST | |||
| 155.00 | 9.25 | 11.90 | 10.58 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.74 | -0.36 | 0.01 | -0.19 | 3/4/2026 | 3/6/2026 10:59:05 AM EST |
| 157.50 | 10.20 | 12.70 | 11.45 | % | 0.07 | 0 | 0 | 0.72 | -0.39 | 0.01 | -0.19 | 3/6/2026 10:59:05 AM EST | |||
| 160.00 | 11.20 | 13.85 | 12.53 | 6.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.71 | -0.42 | 0.01 | -0.19 | 2/27/2026 | 3/6/2026 10:59:05 AM EST |
| 162.50 | 12.45 | 14.80 | 13.63 | % | 0.08 | 0 | 0 | 0.71 | -0.45 | 0.01 | -0.19 | 3/6/2026 10:59:05 AM EST | |||
| 165.00 | 13.65 | 16.10 | 14.88 | 14.97 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.70 | -0.47 | 0.01 | -0.19 | 3/5/2026 | 3/6/2026 10:59:05 AM EST |
| 167.50 | 14.35 | 17.40 | 15.88 | % | 0.09 | 0 | 0 | 0.68 | -0.50 | 0.01 | -0.19 | 3/6/2026 10:59:05 AM EST | |||
| 170.00 | 16.30 | 18.90 | 17.60 | 11.67 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.69 | -0.53 | 0.01 | -0.19 | 3/2/2026 | 3/6/2026 10:59:05 AM EST |
| 172.50 | 17.75 | 20.35 | 19.05 | % | 0.11 | 0 | 0 | 0.69 | -0.56 | 0.01 | -0.19 | 3/6/2026 10:59:05 AM EST | |||
| 175.00 | 18.70 | 21.90 | 20.30 | 21.20 | +6.95 | +48.78% | 0.12 | 3 | 1 | 0.67 | -0.59 | 0.01 | -0.18 | 3/6/2026 | 3/6/2026 10:59:05 AM EST |
| 177.50 | 20.95 | 23.50 | 22.23 | % | 0.13 | 0 | 0 | 0.68 | -0.61 | 0.01 | -0.18 | 3/6/2026 10:59:05 AM EST | |||
| 180.00 | 22.55 | 25.15 | 23.85 | % | 0.13 | 0 | 0 | 0.67 | -0.64 | 0.01 | -0.17 | 3/6/2026 10:59:05 AM EST | |||
| 182.50 | 24.30 | 26.90 | 25.60 | % | 0.14 | 0 | 0 | 0.67 | -0.67 | 0.01 | -0.17 | 3/6/2026 10:59:05 AM EST | |||
| 185.00 | 26.00 | 28.65 | 27.33 | % | 0.15 | 0 | 0 | 0.66 | -0.69 | 0.01 | -0.16 | 3/6/2026 10:59:05 AM EST | |||
| 187.50 | 27.80 | 30.45 | 29.13 | % | 0.16 | 0 | 0 | 0.65 | -0.72 | 0.01 | -0.16 | 3/6/2026 10:59:05 AM EST | |||
| 190.00 | 29.45 | 32.55 | 31.00 | % | 0.16 | 0 | 0 | 0.64 | -0.74 | 0.01 | -0.15 | 3/6/2026 10:59:05 AM EST | |||
| 192.50 | 31.45 | 34.60 | 33.03 | % | 0.17 | 0 | 0 | 0.64 | -0.76 | 0.01 | -0.14 | 3/6/2026 10:59:05 AM EST | |||
| 195.00 | 33.50 | 36.70 | 35.10 | % | 0.18 | 0 | 0 | 0.64 | -0.78 | 0.01 | -0.14 | 3/6/2026 10:59:05 AM EST | |||
| 197.50 | 35.55 | 38.70 | 37.13 | % | 0.19 | 0 | 0 | 0.63 | -0.80 | 0.01 | -0.13 | 3/6/2026 10:59:05 AM EST | |||
| 200.00 | 37.60 | 40.85 | 39.23 | % | 0.20 | 0 | 0 | 0.62 | -0.81 | 0.01 | -0.12 | 3/6/2026 10:59:05 AM EST | |||
| 202.50 | 39.75 | 43.00 | 41.38 | % | 0.20 | 0 | 0 | 0.62 | -0.83 | 0.01 | -0.12 | 3/6/2026 10:59:05 AM EST | |||
| 205.00 | 42.10 | 45.15 | 43.63 | % | 0.21 | 0 | 0 | 0.60 | -0.84 | 0.01 | -0.11 | 3/6/2026 10:59:05 AM EST | |||
| 207.50 | 44.35 | 47.40 | 45.88 | % | 0.22 | 0 | 0 | 0.60 | -0.86 | 0.01 | -0.10 | 3/6/2026 10:59:05 AM EST | |||
| 210.00 | 46.30 | 49.90 | 48.10 | % | 0.23 | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.10 | 3/6/2026 10:59:05 AM EST | |||
| 215.00 | 51.05 | 54.25 | 52.65 | % | 0.24 | 0 | 0 | 0.80 | -0.89 | 0.01 | -0.09 | 3/6/2026 10:59:05 AM EST | |||
| 220.00 | 55.65 | 58.90 | 57.28 | % | 0.26 | 0 | 0 | 0.81 | -0.91 | 0.00 | -0.07 | 3/6/2026 10:59:05 AM EST | |||
| 225.00 | 60.20 | 63.75 | 61.98 | % | 0.28 | 0 | 0 | 0.84 | -0.93 | 0.00 | -0.06 | 3/6/2026 10:59:05 AM EST | |||
| 230.00 | 65.25 | 68.55 | 66.90 | % | 0.29 | 0 | 0 | 0.86 | -0.94 | 0.00 | -0.05 | 3/6/2026 10:59:05 AM EST | |||
| 235.00 | 69.90 | 73.25 | 71.58 | % | 0.30 | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.05 | 3/6/2026 10:59:05 AM EST | |||
| 240.00 | 74.80 | 78.20 | 76.50 | % | 0.32 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.04 | 3/6/2026 10:59:05 AM EST | |||
| 245.00 | 79.70 | 83.10 | 81.40 | % | 0.33 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.03 | 3/6/2026 10:59:05 AM EST | |||
| 250.00 | 84.65 | 88.00 | 86.33 | % | 0.35 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.03 | 3/6/2026 10:59:05 AM EST | |||
| 255.00 | 89.60 | 93.30 | 91.45 | % | 0.36 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.02 | 3/6/2026 10:59:05 AM EST | |||
| 260.00 | 94.55 | 98.00 | 96.28 | % | 0.37 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.02 | 3/6/2026 10:59:05 AM EST | |||
| 265.00 | 99.50 | 102.90 | 101.20 | % | 0.38 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 3/6/2026 10:59:05 AM EST | |||
| 270.00 | 104.50 | 107.90 | 106.20 | % | 0.39 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 3/6/2026 10:59:05 AM EST | |||
| 275.00 | 109.45 | 113.30 | 111.38 | % | 0.41 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 3/6/2026 10:59:05 AM EST | |||
| 280.00 | 114.45 | 118.35 | 116.40 | % | 0.42 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 3/6/2026 10:59:05 AM EST | |||
| 285.00 | 119.35 | 123.35 | 121.35 | % | 0.43 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 3/6/2026 10:59:05 AM EST | |||
| 290.00 | 124.35 | 128.35 | 126.35 | % | 0.44 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:05 AM EST |