Options Chain for ALBEMARLE CORP COM (ALB) - $166.98 as of 3/18/2026 7:03:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 134.55 | 138.05 | 136.30 | 158.80 | 0.00 | 0.00% | 4.54 | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 3/18/2026 4:00:03 PM EST |
| 35.00 | 129.85 | 133.10 | 131.48 | 49.00 | 0.00 | 0.00% | 3.76 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 3/18/2026 4:00:03 PM EST |
| 40.00 | 125.05 | 128.15 | 126.60 | 134.04 | 0.00 | 0.00% | 3.17 | 0 | 32 | 1.93 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 3/18/2026 4:00:03 PM EST |
| 45.00 | 120.15 | 123.25 | 121.70 | 116.00 | 0.00 | 0.00% | 2.70 | 0 | 29 | 1.83 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 3/18/2026 4:00:03 PM EST |
| 50.00 | 114.85 | 118.30 | 116.58 | 122.34 | 0.00 | 0.00% | 2.33 | 0 | 34 | 1.70 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 3/18/2026 4:00:03 PM EST |
| 55.00 | 109.90 | 113.40 | 111.65 | 109.31 | 0.00 | 0.00% | 2.03 | 0 | 28 | 1.56 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 4:00:03 PM EST |
| 60.00 | 105.05 | 108.20 | 106.63 | 100.54 | 0.00 | 0.00% | 1.78 | 0 | 708 | 1.43 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 4:00:03 PM EST |
| 65.00 | 100.05 | 103.60 | 101.83 | 98.30 | 0.00 | 0.00% | 1.57 | 0 | 70 | 1.38 | 1.00 | 0.00 | -0.01 | 3/9/2026 | 3/18/2026 4:00:03 PM EST |
| 70.00 | 95.10 | 98.75 | 96.93 | 92.70 | 0.00 | 0.00% | 1.38 | 0 | 235 | 1.30 | 0.99 | 0.00 | -0.01 | 3/9/2026 | 3/18/2026 4:00:03 PM EST |
| 75.00 | 91.05 | 93.90 | 92.48 | 92.63 | 0.00 | 0.00% | 1.23 | 0 | 263 | 1.19 | 0.99 | 0.00 | -0.01 | 2/13/2026 | 3/18/2026 4:00:03 PM EST |
| 80.00 | 86.00 | 88.75 | 87.38 | 85.90 | 0.00 | 0.00% | 1.09 | 0 | 570 | 1.14 | 0.98 | 0.00 | -0.01 | 3/12/2026 | 3/18/2026 4:00:03 PM EST |
| 85.00 | 81.25 | 84.35 | 82.80 | 84.58 | 0.00 | 0.00% | 0.97 | 0 | 377 | 0.54 | 0.98 | 0.00 | -0.02 | 3/11/2026 | 3/18/2026 4:00:03 PM EST |
| 90.00 | 76.55 | 79.15 | 77.85 | 76.00 | 0.00 | 0.00% | 0.86 | 0 | 254 | 0.65 | 0.97 | 0.00 | -0.03 | 3/16/2026 | 3/18/2026 4:00:03 PM EST |
| 95.00 | 71.85 | 74.75 | 73.30 | 74.32 | 0.00 | 0.00% | 0.77 | 0 | 324 | 0.66 | 0.96 | 0.00 | -0.03 | 3/11/2026 | 3/18/2026 4:00:03 PM EST |
| 100.00 | 67.40 | 70.35 | 68.88 | 68.25 | 0.00 | 0.00% | 0.69 | 0 | 932 | 0.71 | 0.94 | 0.00 | -0.04 | 3/17/2026 | 3/18/2026 4:00:03 PM EST |
| 105.00 | 62.95 | 66.25 | 64.60 | 56.68 | 0.00 | 0.00% | 0.62 | 0 | 389 | 0.72 | 0.93 | 0.00 | -0.05 | 3/13/2026 | 3/18/2026 4:00:03 PM EST |
| 110.00 | 58.65 | 61.85 | 60.25 | 59.60 | +1.35 | +2.32% | 0.55 | 1 | 4,796 | 0.71 | 0.91 | 0.00 | -0.06 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 115.00 | 54.35 | 57.45 | 55.90 | 51.07 | 0.00 | 0.00% | 0.49 | 0 | 229 | 0.70 | 0.89 | 0.00 | -0.07 | 3/6/2026 | 3/18/2026 4:00:03 PM EST |
| 120.00 | 50.35 | 53.25 | 51.80 | 52.54 | 0.00 | 0.00% | 0.43 | 0 | 1,239 | 0.69 | 0.87 | 0.00 | -0.07 | 3/11/2026 | 3/18/2026 4:00:03 PM EST |
| 125.00 | 46.60 | 49.50 | 48.05 | 45.73 | 0.00 | 0.00% | 0.38 | 0 | 267 | 0.70 | 0.84 | 0.00 | -0.08 | 3/16/2026 | 3/18/2026 4:00:03 PM EST |
| 130.00 | 42.80 | 45.15 | 43.98 | 44.50 | -0.21 | -0.47% | 0.34 | 2 | 754 | 0.68 | 0.81 | 0.00 | -0.09 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 135.00 | 39.40 | 42.30 | 40.85 | 42.58 | 0.00 | 0.00% | 0.30 | 0 | 380 | 0.69 | 0.79 | 0.01 | -0.10 | 3/10/2026 | 3/18/2026 4:00:03 PM EST |
| 140.00 | 36.15 | 38.70 | 37.43 | 40.20 | 0.00 | 0.00% | 0.27 | 0 | 588 | 0.68 | 0.76 | 0.01 | -0.11 | 3/10/2026 | 3/18/2026 4:00:03 PM EST |
| 145.00 | 32.75 | 35.70 | 34.23 | 37.03 | 0.00 | 0.00% | 0.24 | 0 | 177 | 0.68 | 0.72 | 0.01 | -0.11 | 3/10/2026 | 3/18/2026 4:00:03 PM EST |
| 150.00 | 30.00 | 31.90 | 30.95 | 30.91 | -0.59 | -1.88% | 0.21 | 246 | 124 | 0.66 | 0.69 | 0.01 | -0.12 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 155.00 | 27.25 | 30.05 | 28.65 | 29.80 | -2.80 | -8.59% | 0.18 | 1 | 79 | 0.68 | 0.66 | 0.01 | -0.12 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 160.00 | 25.00 | 26.10 | 25.55 | 27.25 | +2.11 | +8.40% | 0.16 | 15 | 357 | 0.66 | 0.62 | 0.01 | -0.12 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 165.00 | 22.30 | 23.75 | 23.03 | 25.12 | +2.52 | +11.15% | 0.14 | 2 | 221 | 0.65 | 0.59 | 0.01 | -0.13 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 170.00 | 20.05 | 21.50 | 20.78 | 21.07 | +0.24 | +1.16% | 0.12 | 12 | 545 | 0.65 | 0.55 | 0.01 | -0.13 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 175.00 | 18.10 | 20.80 | 19.45 | 18.95 | 0.00 | 0.00% | 0.11 | 0 | 3,903 | 0.67 | 0.52 | 0.01 | -0.13 | 3/17/2026 | 3/18/2026 4:00:03 PM EST |
| 180.00 | 16.30 | 17.50 | 16.90 | 17.80 | +1.30 | +7.88% | 0.09 | 3 | 402 | 0.65 | 0.48 | 0.01 | -0.13 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 185.00 | 14.10 | 17.00 | 15.55 | 14.82 | 0.00 | 0.00% | 0.08 | 0 | 526 | 0.66 | 0.45 | 0.01 | -0.12 | 3/17/2026 | 3/18/2026 4:00:03 PM EST |
| 190.00 | 13.30 | 14.10 | 13.70 | 13.80 | -0.15 | -1.08% | 0.07 | 91 | 138 | 0.65 | 0.42 | 0.01 | -0.12 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 195.00 | 11.75 | 12.70 | 12.23 | 12.80 | +0.70 | +5.79% | 0.06 | 33 | 210 | 0.65 | 0.39 | 0.01 | -0.12 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 200.00 | 10.80 | 11.35 | 11.08 | 11.20 | +0.15 | +1.36% | 0.06 | 57 | 5,450 | 0.65 | 0.36 | 0.01 | -0.12 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 210.00 | 7.65 | 10.95 | 9.30 | 9.58 | +1.13 | +13.38% | 0.04 | 2 | 323 | 0.66 | 0.31 | 0.01 | -0.11 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 220.00 | 6.20 | 8.15 | 7.18 | 7.68 | +0.17 | +2.27% | 0.03 | 659 | 1,552 | 0.65 | 0.26 | 0.01 | -0.10 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 230.00 | 4.35 | 7.30 | 5.83 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 412 | 0.65 | 0.22 | 0.01 | -0.09 | 3/17/2026 | 3/18/2026 4:00:03 PM EST |
| 240.00 | 4.20 | 4.85 | 4.53 | 4.95 | +0.20 | +4.22% | 0.02 | 3 | 175 | 0.65 | 0.18 | 0.00 | -0.08 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 250.00 | 2.39 | 4.80 | 3.60 | 3.35 | +0.51 | +17.96% | 0.01 | 1 | 174 | 0.65 | 0.15 | 0.00 | -0.07 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 260.00 | 2.71 | 3.30 | 3.01 | 2.90 | -0.25 | -7.94% | 0.01 | 6,540 | 12,488 | 0.66 | 0.13 | 0.00 | -0.06 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 270.00 | 2.08 | 3.25 | 2.67 | 2.24 | -2.01 | -47.30% | 0.01 | 3 | 225 | 0.68 | 0.10 | 0.00 | -0.05 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 280.00 | 0.56 | 3.50 | 2.03 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.64 | 0.09 | 0.00 | -0.05 | 3/17/2026 | 3/18/2026 4:00:03 PM EST |
| 290.00 | 0.18 | 3.35 | 1.77 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.63 | 0.07 | 0.00 | -0.04 | 3/3/2026 | 3/18/2026 4:00:03 PM EST |
| 300.00 | 0.91 | 2.81 | 1.86 | 1.38 | -0.62 | -31.00% | 0.01 | 14 | 34 | 0.71 | 0.06 | 0.00 | -0.03 | 3/18/2026 | 3/18/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.74 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 3/18/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 2.16 | 1.08 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 319 | 2.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/18/2026 4:00:03 PM EST |
| 40.00 | 0.05 | 2.18 | 1.12 | 0.23 | +0.14 | +155.56% | 0.03 | 6 | 117 | 1.50 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 45.00 | 0.01 | 2.21 | 1.11 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 344 | 1.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 4:00:03 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 671 | 1.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4,075 | 0.98 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 4:00:03 PM EST |
| 60.00 | 0.03 | 0.40 | 0.22 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,460 | 0.88 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/18/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2,437 | 0.97 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/18/2026 4:00:03 PM EST |
| 70.00 | 0.30 | 0.55 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4,370 | 0.88 | -0.01 | 0.00 | -0.01 | 3/10/2026 | 3/18/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 875 | 0.89 | -0.01 | 0.00 | -0.01 | 3/13/2026 | 3/18/2026 4:00:03 PM EST |
| 80.00 | 0.52 | 0.77 | 0.65 | 0.70 | -0.47 | -40.18% | 0.01 | 1 | 780 | 0.82 | -0.02 | 0.00 | -0.01 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 85.00 | 0.20 | 1.05 | 0.63 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 343 | 0.73 | -0.02 | 0.00 | -0.02 | 3/17/2026 | 3/18/2026 4:00:03 PM EST |
| 90.00 | 0.50 | 1.45 | 0.98 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.75 | -0.03 | 0.00 | -0.03 | 3/16/2026 | 3/18/2026 4:00:03 PM EST |
| 95.00 | 0.23 | 1.85 | 1.04 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.68 | -0.04 | 0.00 | -0.03 | 3/17/2026 | 3/18/2026 4:00:03 PM EST |
| 100.00 | 0.62 | 2.25 | 1.44 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 697 | 0.69 | -0.06 | 0.00 | -0.04 | 3/16/2026 | 3/18/2026 4:00:03 PM EST |
| 105.00 | 1.13 | 2.75 | 1.94 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.69 | -0.07 | 0.00 | -0.05 | 3/9/2026 | 3/18/2026 4:00:03 PM EST |
| 110.00 | 2.51 | 4.60 | 3.56 | 3.27 | -0.13 | -3.83% | 0.03 | 43 | 389 | 0.76 | -0.09 | 0.00 | -0.06 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 115.00 | 3.00 | 5.85 | 4.43 | 3.86 | -0.70 | -15.36% | 0.04 | 5 | 614 | 0.76 | -0.11 | 0.00 | -0.07 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 120.00 | 3.65 | 6.60 | 5.13 | 4.63 | -1.12 | -19.48% | 0.04 | 8 | 351 | 0.73 | -0.13 | 0.00 | -0.07 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 125.00 | 4.20 | 7.65 | 5.93 | 5.80 | -0.60 | -9.38% | 0.05 | 7 | 1,051 | 0.71 | -0.16 | 0.00 | -0.08 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 130.00 | 6.85 | 7.65 | 7.25 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 2,849 | 0.71 | -0.18 | 0.00 | -0.09 | 3/17/2026 | 3/18/2026 4:00:03 PM EST |
| 135.00 | 7.10 | 9.60 | 8.35 | 9.70 | 0.00 | 0.00% | 0.06 | 0 | 654 | 0.69 | -0.21 | 0.01 | -0.10 | 3/16/2026 | 3/18/2026 4:00:03 PM EST |
| 140.00 | 9.90 | 10.75 | 10.33 | 10.22 | -0.98 | -8.75% | 0.07 | 5 | 133 | 0.70 | -0.24 | 0.01 | -0.11 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 145.00 | 11.70 | 12.60 | 12.15 | 11.54 | -0.46 | -3.84% | 0.08 | 1 | 94 | 0.70 | -0.28 | 0.01 | -0.11 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 150.00 | 13.60 | 14.55 | 14.08 | 13.85 | -1.25 | -8.28% | 0.09 | 5 | 117 | 0.69 | -0.31 | 0.01 | -0.12 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 155.00 | 15.50 | 17.25 | 16.38 | 15.85 | 0.00 | 0.00% | 0.11 | 0 | 308 | 0.70 | -0.34 | 0.01 | -0.12 | 3/17/2026 | 3/18/2026 4:00:03 PM EST |
| 160.00 | 18.05 | 19.20 | 18.63 | 17.60 | -1.48 | -7.76% | 0.12 | 2 | 893 | 0.69 | -0.38 | 0.01 | -0.12 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 165.00 | 20.60 | 21.85 | 21.23 | 21.10 | +0.27 | +1.30% | 0.13 | 10 | 133 | 0.69 | -0.41 | 0.01 | -0.13 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 170.00 | 22.85 | 24.65 | 23.75 | 22.35 | -1.25 | -5.30% | 0.14 | 3 | 181 | 0.68 | -0.45 | 0.01 | -0.13 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 175.00 | 26.25 | 27.60 | 26.93 | 26.10 | -0.70 | -2.62% | 0.15 | 6 | 99 | 0.68 | -0.48 | 0.01 | -0.13 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 180.00 | 29.40 | 30.60 | 30.00 | 36.20 | 0.00 | 0.00% | 0.17 | 0 | 46 | 0.68 | -0.52 | 0.01 | -0.13 | 3/13/2026 | 3/18/2026 4:00:03 PM EST |
| 185.00 | 32.05 | 34.05 | 33.05 | 40.65 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.68 | -0.55 | 0.01 | -0.12 | 3/3/2026 | 3/18/2026 4:00:03 PM EST |
| 190.00 | 35.40 | 37.30 | 36.35 | 42.70 | 0.00 | 0.00% | 0.19 | 0 | 37 | 0.67 | -0.58 | 0.01 | -0.12 | 3/13/2026 | 3/18/2026 4:00:03 PM EST |
| 195.00 | 39.10 | 41.10 | 40.10 | 40.20 | 0.00 | 0.00% | 0.21 | 0 | 469 | 0.68 | -0.61 | 0.01 | -0.12 | 3/17/2026 | 3/18/2026 4:00:03 PM EST |
| 200.00 | 42.20 | 44.90 | 43.55 | 43.70 | -1.87 | -4.11% | 0.22 | 2 | 134 | 0.67 | -0.64 | 0.01 | -0.12 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 210.00 | 50.40 | 52.60 | 51.50 | 51.77 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.68 | -0.69 | 0.01 | -0.11 | 3/17/2026 | 3/18/2026 4:00:03 PM EST |
| 220.00 | 58.55 | 61.10 | 59.83 | % | 0.27 | 0 | 0 | 0.68 | -0.74 | 0.01 | -0.10 | 3/18/2026 4:00:03 PM EST | |||
| 230.00 | 66.85 | 69.75 | 68.30 | % | 0.30 | 0 | 0 | 0.68 | -0.78 | 0.01 | -0.09 | 3/18/2026 4:00:03 PM EST | |||
| 240.00 | 75.95 | 78.50 | 77.23 | % | 0.32 | 0 | 0 | 0.69 | -0.82 | 0.00 | -0.08 | 3/18/2026 4:00:03 PM EST | |||
| 250.00 | 84.95 | 87.60 | 86.28 | % | 0.35 | 0 | 0 | 0.69 | -0.85 | 0.00 | -0.07 | 3/18/2026 4:00:03 PM EST | |||
| 260.00 | 94.20 | 96.90 | 95.55 | % | 0.37 | 0 | 0 | 0.67 | -0.87 | 0.00 | -0.06 | 3/18/2026 4:00:03 PM EST | |||
| 270.00 | 103.30 | 106.40 | 104.85 | % | 0.39 | 0 | 0 | 0.76 | -0.90 | 0.00 | -0.05 | 3/18/2026 4:00:03 PM EST | |||
| 280.00 | 112.75 | 115.95 | 114.35 | % | 0.41 | 0 | 0 | 0.77 | -0.91 | 0.00 | -0.05 | 3/18/2026 4:00:03 PM EST | |||
| 290.00 | 122.50 | 125.65 | 124.08 | % | 0.43 | 0 | 0 | 0.78 | -0.93 | 0.00 | -0.04 | 3/18/2026 4:00:03 PM EST | |||
| 300.00 | 132.35 | 135.45 | 133.90 | % | 0.45 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.03 | 3/18/2026 4:00:03 PM EST |