Options Chain for ALBEMARLE CORP COM (ALB) - $177.99 as of 2/24/2026 7:33:07 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
105.00 80.70 84.65 82.68 % 0.79 0 0 1.10 0.98 0.00 -0.04 2/24/2026 4:00:07 PM EST
110.00 76.00 79.05 77.53 64.67 0.00 0.00% 0.70 0 1 0.96 0.97 0.00 -0.04 2/23/2026 2/24/2026 4:00:07 PM EST
115.00 71.30 74.70 73.00 % 0.63 0 0 0.97 0.96 0.00 -0.05 2/24/2026 4:00:07 PM EST
120.00 66.90 69.55 68.23 % 0.57 0 0 0.88 0.95 0.00 -0.06 2/24/2026 4:00:07 PM EST
125.00 61.75 64.95 63.35 50.13 0.00 0.00% 0.51 0 2 0.85 0.94 0.00 -0.07 2/23/2026 2/24/2026 4:00:07 PM EST
130.00 57.90 60.25 59.08 47.85 0.00 0.00% 0.45 0 16 0.64 0.93 0.00 -0.08 2/23/2026 2/24/2026 4:00:07 PM EST
135.00 53.20 56.30 54.75 37.20 0.00 0.00% 0.41 0 1 0.66 0.91 0.00 -0.10 2/20/2026 2/24/2026 4:00:07 PM EST
140.00 49.10 52.00 50.55 50.18 +10.13 +25.30% 0.36 2 3 0.68 0.89 0.00 -0.11 2/24/2026 2/24/2026 4:00:07 PM EST
145.00 44.85 47.35 46.10 % 0.32 0 0 0.66 0.86 0.00 -0.12 2/24/2026 4:00:07 PM EST
150.00 40.70 43.70 42.20 42.70 +12.68 +42.24% 0.28 2 3 0.67 0.84 0.00 -0.13 2/24/2026 2/24/2026 4:00:07 PM EST
155.00 36.80 39.80 38.30 22.43 0.00 0.00% 0.25 0 1 0.66 0.81 0.01 -0.14 2/23/2026 2/24/2026 4:00:07 PM EST
160.00 33.00 35.65 34.33 % 0.21 0 0 0.65 0.78 0.01 -0.15 2/24/2026 4:00:07 PM EST
165.00 29.65 32.00 30.83 22.42 0.00 0.00% 0.19 0 23 0.64 0.74 0.01 -0.16 2/23/2026 2/24/2026 4:00:07 PM EST
170.00 26.30 28.80 27.55 28.68 +8.58 +42.69% 0.16 8 28 0.64 0.70 0.01 -0.17 2/24/2026 2/24/2026 4:00:07 PM EST
175.00 23.75 25.20 24.48 25.03 +9.71 +63.39% 0.14 4 1 0.64 0.66 0.01 -0.17 2/24/2026 2/24/2026 4:00:07 PM EST
180.00 21.05 22.95 22.00 22.18 +5.73 +34.84% 0.12 4 4 0.65 0.62 0.01 -0.18 2/24/2026 2/24/2026 4:00:07 PM EST
185.00 18.50 20.20 19.35 19.33 +6.03 +45.34% 0.10 71 12 0.64 0.57 0.01 -0.18 2/24/2026 2/24/2026 4:00:07 PM EST
190.00 16.45 17.90 17.18 17.02 +5.02 +41.84% 0.09 20 13 0.64 0.53 0.01 -0.18 2/24/2026 2/24/2026 4:00:07 PM EST
195.00 14.35 15.35 14.85 14.84 +3.74 +33.70% 0.08 47 54 0.63 0.48 0.01 -0.18 2/24/2026 2/24/2026 4:00:07 PM EST
200.00 12.45 13.45 12.95 13.00 +3.46 +36.27% 0.06 44 24 0.63 0.44 0.01 -0.18 2/24/2026 2/24/2026 4:00:07 PM EST
210.00 9.30 10.40 9.85 10.00 +4.00 +66.67% 0.05 34 4 0.64 0.36 0.01 -0.17 2/24/2026 2/24/2026 4:00:07 PM EST
220.00 6.90 7.50 7.20 7.35 +2.35 +47.00% 0.03 29 20 0.63 0.29 0.01 -0.15 2/24/2026 2/24/2026 4:00:07 PM EST
230.00 4.35 5.70 5.03 5.26 +1.91 +57.02% 0.02 12 1 0.61 0.23 0.01 -0.13 2/24/2026 2/24/2026 4:00:07 PM EST
240.00 3.80 4.30 4.05 4.15 +1.51 +57.20% 0.02 297 7 0.64 0.18 0.01 -0.12 2/24/2026 2/24/2026 4:00:07 PM EST
250.00 2.53 3.90 3.22 3.20 +1.22 +61.62% 0.01 14 1 0.65 0.14 0.00 -0.10 2/24/2026 2/24/2026 4:00:07 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
105.00 0.21 0.86 0.54 % 0.01 0 0 0.82 -0.02 0.00 -0.04 2/24/2026 4:00:07 PM EST
110.00 0.32 1.00 0.66 1.20 0.00 0.00% 0.01 0 1 0.79 -0.03 0.00 -0.04 2/20/2026 2/24/2026 4:00:07 PM EST
115.00 0.51 1.25 0.88 1.05 0.00 0.00% 0.01 0 2 0.78 -0.04 0.00 -0.05 2/23/2026 2/24/2026 4:00:07 PM EST
120.00 0.65 1.50 1.08 1.76 0.00 0.00% 0.01 0 6 0.76 -0.05 0.00 -0.06 2/20/2026 2/24/2026 4:00:07 PM EST
125.00 1.05 1.99 1.52 2.03 0.00 0.00% 0.01 0 3 0.76 -0.06 0.00 -0.07 2/23/2026 2/24/2026 4:00:07 PM EST
130.00 1.82 2.06 1.94 1.81 -1.38 -43.26% 0.01 10 2 0.75 -0.07 0.00 -0.08 2/24/2026 2/24/2026 4:00:07 PM EST
135.00 1.95 3.05 2.50 % 0.02 0 0 0.74 -0.09 0.00 -0.10 2/24/2026 4:00:07 PM EST
140.00 2.65 3.20 2.93 2.90 -1.24 -29.96% 0.02 5 11 0.71 -0.11 0.00 -0.11 2/24/2026 2/24/2026 4:00:07 PM EST
145.00 3.40 4.80 4.10 5.10 0.00 0.00% 0.03 0 1 0.73 -0.14 0.00 -0.12 2/23/2026 2/24/2026 4:00:07 PM EST
150.00 4.20 4.95 4.58 4.61 -1.89 -29.08% 0.03 5 10 0.69 -0.16 0.00 -0.13 2/24/2026 2/24/2026 4:00:07 PM EST
155.00 5.20 5.90 5.55 5.42 -4.33 -44.41% 0.04 13 3 0.68 -0.19 0.01 -0.14 2/24/2026 2/24/2026 4:00:07 PM EST
160.00 6.40 7.15 6.78 6.64 -2.71 -28.99% 0.04 10 13 0.67 -0.22 0.01 -0.15 2/24/2026 2/24/2026 4:00:07 PM EST
165.00 7.85 8.60 8.23 8.16 -4.51 -35.60% 0.05 1 63 0.66 -0.26 0.01 -0.16 2/24/2026 2/24/2026 4:00:07 PM EST
170.00 9.45 10.30 9.88 9.90 -4.65 -31.96% 0.06 131 69 0.65 -0.30 0.01 -0.17 2/24/2026 2/24/2026 4:00:07 PM EST
175.00 11.45 12.25 11.85 11.55 -5.22 -31.13% 0.07 8 12 0.65 -0.34 0.01 -0.17 2/24/2026 2/24/2026 4:00:07 PM EST
180.00 13.30 14.85 14.08 13.72 -10.94 -44.37% 0.08 47 1 0.65 -0.38 0.01 -0.18 2/24/2026 2/24/2026 4:00:07 PM EST
185.00 16.25 17.50 16.88 16.17 % 0.09 44 0 0.64 -0.43 0.01 -0.18 2/24/2026 2/24/2026 4:00:07 PM EST
190.00 18.90 19.60 19.25 19.35 % 0.10 6 0 0.64 -0.47 0.01 -0.18 2/24/2026 2/24/2026 4:00:07 PM EST
195.00 21.80 22.60 22.20 21.80 % 0.11 1 0 0.64 -0.52 0.01 -0.18 2/24/2026 2/24/2026 4:00:07 PM EST
200.00 24.25 26.10 25.18 % 0.13 0 0 0.64 -0.56 0.01 -0.18 2/24/2026 4:00:07 PM EST
210.00 31.15 33.00 32.08 % 0.15 0 0 0.64 -0.64 0.01 -0.17 2/24/2026 4:00:07 PM EST
220.00 38.85 40.55 39.70 39.30 % 0.18 2 0 0.64 -0.71 0.01 -0.15 2/24/2026 2/24/2026 4:00:07 PM EST
230.00 46.70 49.45 48.08 % 0.21 0 0 0.65 -0.77 0.01 -0.13 2/24/2026 4:00:07 PM EST
240.00 55.30 57.95 56.63 % 0.24 0 0 0.65 -0.82 0.01 -0.12 2/24/2026 4:00:07 PM EST
250.00 64.30 66.80 65.55 % 0.26 0 0 0.65 -0.86 0.00 -0.10 2/24/2026 4:00:07 PM EST