Options Chain for ALBEMARLE CORP COM (ALB) - $174.69 as of 5/27/2026 2:03:57 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 | 86.00 | 89.95 | 87.98 | 86.92 | 0.00 | 0.00% | 0.98 | 0 | 32 | 1.32 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 5/27/2026 3:59:59 PM EST |
| 95.00 | 81.10 | 84.55 | 82.83 | 117.50 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.15 | 0.99 | 0.00 | -0.03 | 5/11/2026 | 5/27/2026 3:59:59 PM EST |
| 100.00 | 76.25 | 80.20 | 78.23 | 70.89 | 0.00 | 0.00% | 0.78 | 0 | 6 | 1.08 | 0.98 | 0.00 | -0.04 | 5/21/2026 | 5/27/2026 3:59:59 PM EST |
| 105.00 | 71.95 | 74.35 | 73.15 | 66.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.02 | 0.97 | 0.00 | -0.05 | 5/21/2026 | 5/27/2026 3:59:59 PM EST |
| 110.00 | 66.80 | 70.25 | 68.53 | % | 0.62 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.06 | 5/27/2026 3:59:59 PM EST | |||
| 115.00 | 62.10 | 65.50 | 63.80 | 65.45 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.92 | 0.96 | 0.00 | -0.06 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 120.00 | 57.70 | 60.85 | 59.28 | 84.17 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.89 | 0.94 | 0.00 | -0.08 | 5/13/2026 | 5/27/2026 3:59:59 PM EST |
| 125.00 | 53.15 | 55.65 | 54.40 | 73.70 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.54 | 0.93 | 0.00 | -0.09 | 4/16/2026 | 5/27/2026 3:59:59 PM EST |
| 130.00 | 49.15 | 51.75 | 50.45 | 50.56 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.62 | 0.91 | 0.00 | -0.10 | 5/18/2026 | 5/27/2026 3:59:59 PM EST |
| 135.00 | 44.45 | 47.45 | 45.95 | 38.03 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.63 | 0.89 | 0.00 | -0.11 | 5/21/2026 | 5/27/2026 3:59:59 PM EST |
| 140.00 | 40.20 | 43.30 | 41.75 | 33.99 | 0.00 | 0.00% | 0.30 | 0 | 90 | 0.62 | 0.86 | 0.00 | -0.12 | 5/21/2026 | 5/27/2026 3:59:59 PM EST |
| 145.00 | 36.30 | 39.00 | 37.65 | 39.02 | +8.36 | +27.27% | 0.26 | 1 | 13 | 0.62 | 0.83 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 150.00 | 32.50 | 35.45 | 33.98 | 30.16 | 0.00 | 0.00% | 0.23 | 0 | 138 | 0.63 | 0.80 | 0.01 | -0.14 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 155.00 | 28.95 | 31.80 | 30.38 | 29.70 | +0.20 | +0.68% | 0.20 | 1 | 5 | 0.62 | 0.76 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 160.00 | 25.75 | 27.75 | 26.75 | 27.00 | +2.00 | +8.00% | 0.17 | 3 | 96 | 0.61 | 0.72 | 0.01 | -0.16 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 165.00 | 22.35 | 24.80 | 23.58 | 24.60 | +2.10 | +9.34% | 0.14 | 1 | 138 | 0.61 | 0.68 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 170.00 | 20.25 | 21.90 | 21.08 | 21.00 | +0.89 | +4.43% | 0.12 | 18 | 111 | 0.62 | 0.63 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 175.00 | 17.55 | 18.50 | 18.03 | 18.40 | +1.40 | +8.24% | 0.10 | 39 | 139 | 0.60 | 0.59 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 180.00 | 15.40 | 17.00 | 16.20 | 15.90 | +1.40 | +9.66% | 0.09 | 152 | 474 | 0.62 | 0.54 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 185.00 | 13.25 | 15.05 | 14.15 | 14.16 | +0.86 | +6.47% | 0.08 | 4 | 127 | 0.63 | 0.49 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 190.00 | 11.50 | 12.50 | 12.00 | 11.80 | +1.00 | +9.26% | 0.06 | 205 | 4,260 | 0.62 | 0.45 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 195.00 | 9.70 | 11.35 | 10.53 | 10.00 | +0.30 | +3.10% | 0.05 | 8 | 201 | 0.62 | 0.40 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 200.00 | 8.40 | 9.10 | 8.75 | 8.68 | +0.11 | +1.29% | 0.04 | 17 | 309 | 0.61 | 0.36 | 0.01 | -0.16 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 210.00 | 6.00 | 7.10 | 6.55 | 6.77 | +0.57 | +9.20% | 0.03 | 15 | 362 | 0.62 | 0.28 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 220.00 | 4.40 | 5.05 | 4.73 | 4.75 | +0.24 | +5.33% | 0.02 | 23 | 166 | 0.62 | 0.22 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 230.00 | 3.05 | 3.85 | 3.45 | 3.55 | +0.06 | +1.72% | 0.02 | 41 | 148 | 0.63 | 0.17 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 240.00 | 2.14 | 3.00 | 2.57 | 2.70 | +0.01 | +0.38% | 0.01 | 13 | 2,283 | 0.64 | 0.13 | 0.01 | -0.09 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 250.00 | 1.70 | 2.21 | 1.96 | 2.01 | +0.06 | +3.08% | 0.01 | 7 | 119 | 0.65 | 0.10 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 260.00 | 0.75 | 1.70 | 1.23 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.63 | 0.08 | 0.00 | -0.06 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 270.00 | 0.80 | 1.58 | 1.19 | 1.10 | +0.05 | +4.77% | 0.00 | 5 | 492 | 0.67 | 0.06 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 280.00 | 0.36 | 1.19 | 0.78 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.65 | 0.04 | 0.00 | -0.04 | 5/18/2026 | 5/27/2026 3:59:59 PM EST |
| 290.00 | 0.22 | 0.97 | 0.60 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.03 | 0.00 | -0.03 | 5/7/2026 | 5/27/2026 3:59:59 PM EST |
| 300.00 | 0.18 | 0.85 | 0.52 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.68 | 0.03 | 0.00 | -0.03 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 310.00 | 0.10 | 0.76 | 0.43 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.68 | 0.02 | 0.00 | -0.02 | 5/19/2026 | 5/27/2026 3:59:59 PM EST |
| 320.00 | 0.04 | 0.70 | 0.37 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.68 | 0.02 | 0.00 | -0.02 | 5/14/2026 | 5/27/2026 3:59:59 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 | 0.35 | 0.18 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.91 | -0.01 | 0.00 | -0.01 | 4/28/2026 | 5/27/2026 3:59:59 PM EST |
| 95.00 | 0.04 | 0.40 | 0.22 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.76 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 100.00 | 0.16 | 0.82 | 0.49 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.81 | -0.02 | 0.00 | -0.04 | 5/19/2026 | 5/27/2026 3:59:59 PM EST |
| 105.00 | 0.28 | 0.97 | 0.63 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.80 | -0.03 | 0.00 | -0.05 | 5/19/2026 | 5/27/2026 3:59:59 PM EST |
| 110.00 | 0.42 | 0.90 | 0.66 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.75 | -0.03 | 0.00 | -0.06 | 5/19/2026 | 5/27/2026 3:59:59 PM EST |
| 115.00 | 0.69 | 1.47 | 1.08 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.77 | -0.04 | 0.00 | -0.06 | 5/21/2026 | 5/27/2026 3:59:59 PM EST |
| 120.00 | 0.97 | 1.50 | 1.24 | 1.22 | -0.70 | -36.46% | 0.01 | 4 | 65 | 0.73 | -0.06 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 125.00 | 1.28 | 2.37 | 1.83 | 1.55 | -0.30 | -16.22% | 0.01 | 10 | 50 | 0.74 | -0.07 | 0.00 | -0.09 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 130.00 | 1.65 | 2.48 | 2.07 | 2.49 | -0.36 | -12.64% | 0.02 | 1 | 78 | 0.70 | -0.09 | 0.00 | -0.10 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 135.00 | 2.24 | 2.98 | 2.61 | 2.77 | +0.26 | +10.36% | 0.02 | 8 | 128 | 0.68 | -0.11 | 0.00 | -0.11 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 140.00 | 3.00 | 3.65 | 3.33 | 3.33 | -0.42 | -11.20% | 0.02 | 10 | 146 | 0.67 | -0.14 | 0.00 | -0.12 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 145.00 | 3.85 | 4.60 | 4.23 | 4.22 | -0.71 | -14.41% | 0.03 | 19 | 221 | 0.66 | -0.17 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 150.00 | 5.05 | 5.80 | 5.43 | 5.35 | -0.70 | -11.57% | 0.04 | 16 | 436 | 0.66 | -0.20 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 155.00 | 6.20 | 7.20 | 6.70 | 6.70 | -0.85 | -11.26% | 0.04 | 18 | 206 | 0.65 | -0.24 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 160.00 | 7.95 | 8.80 | 8.38 | 8.20 | -0.70 | -7.87% | 0.05 | 161 | 358 | 0.65 | -0.28 | 0.01 | -0.16 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 165.00 | 9.75 | 10.70 | 10.23 | 10.20 | -0.95 | -8.52% | 0.06 | 13 | 129 | 0.64 | -0.32 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 170.00 | 12.05 | 12.75 | 12.40 | 12.35 | -1.15 | -8.52% | 0.07 | 208 | 374 | 0.64 | -0.37 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 175.00 | 14.15 | 15.15 | 14.65 | 14.50 | -1.30 | -8.23% | 0.08 | 15 | 138 | 0.64 | -0.41 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 180.00 | 16.75 | 17.80 | 17.28 | 17.10 | -1.30 | -7.07% | 0.10 | 7 | 87 | 0.64 | -0.46 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 185.00 | 19.60 | 20.70 | 20.15 | 20.05 | -3.70 | -15.58% | 0.11 | 4 | 43 | 0.63 | -0.51 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 190.00 | 22.00 | 24.20 | 23.10 | 23.83 | 0.00 | 0.00% | 0.12 | 0 | 121 | 0.63 | -0.55 | 0.01 | -0.17 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 195.00 | 25.65 | 27.25 | 26.45 | 26.54 | -4.76 | -15.21% | 0.14 | 2 | 634 | 0.63 | -0.60 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 200.00 | 29.55 | 30.95 | 30.25 | 34.86 | 0.00 | 0.00% | 0.15 | 0 | 62 | 0.64 | -0.64 | 0.01 | -0.16 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 210.00 | 37.15 | 39.45 | 38.30 | 46.11 | 0.00 | 0.00% | 0.18 | 0 | 742 | 0.66 | -0.72 | 0.01 | -0.14 | 5/19/2026 | 5/27/2026 3:59:59 PM EST |
| 220.00 | 44.65 | 47.10 | 45.88 | 48.88 | 0.00 | 0.00% | 0.21 | 0 | 58 | 0.63 | -0.78 | 0.01 | -0.13 | 5/18/2026 | 5/27/2026 3:59:59 PM EST |
| 230.00 | 54.10 | 55.90 | 55.00 | 32.67 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.65 | -0.83 | 0.01 | -0.11 | 5/11/2026 | 5/27/2026 3:59:59 PM EST |
| 240.00 | 62.65 | 65.85 | 64.25 | 36.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.71 | -0.87 | 0.01 | -0.09 | 5/7/2026 | 5/27/2026 3:59:59 PM EST |
| 250.00 | 72.00 | 74.75 | 73.38 | % | 0.29 | 0 | 0 | 0.76 | -0.90 | 0.00 | -0.08 | 5/27/2026 3:59:59 PM EST | |||
| 260.00 | 81.60 | 84.30 | 82.95 | % | 0.32 | 0 | 0 | 0.79 | -0.92 | 0.00 | -0.06 | 5/27/2026 3:59:59 PM EST | |||
| 270.00 | 91.25 | 94.35 | 92.80 | 83.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.80 | -0.94 | 0.00 | -0.05 | 4/29/2026 | 5/27/2026 3:59:59 PM EST |
| 280.00 | 101.05 | 104.15 | 102.60 | % | 0.37 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.04 | 5/27/2026 3:59:59 PM EST | |||
| 290.00 | 110.85 | 113.90 | 112.38 | % | 0.39 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.03 | 5/27/2026 3:59:59 PM EST | |||
| 300.00 | 120.75 | 124.40 | 122.58 | % | 0.41 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.03 | 5/27/2026 3:59:59 PM EST | |||
| 310.00 | 130.50 | 134.30 | 132.40 | % | 0.43 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.02 | 5/27/2026 3:59:59 PM EST | |||
| 320.00 | 140.40 | 144.35 | 142.38 | % | 0.44 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.02 | 5/27/2026 3:59:59 PM EST |