Options Chain for ALBEMARLE CORP COM (ALB) - $170.50 as of 5/22/2026 7:03:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 78.45 | 82.25 | 80.35 | 86.92 | 0.00 | 0.00% | 0.89 | 0 | 32 | 1.05 | 0.99 | 0.00 | -0.02 | 5/18/2026 | 5/21/2026 3:59:49 PM EST |
| 95.00 | 73.60 | 76.40 | 75.00 | 117.50 | 0.00 | 0.00% | 0.79 | 0 | 2 | 0.99 | 0.98 | 0.00 | -0.02 | 5/11/2026 | 5/21/2026 3:59:49 PM EST |
| 100.00 | 68.80 | 72.30 | 70.55 | 70.89 | 0.00 | 0.00% | 0.71 | 0 | 6 | 0.90 | 0.98 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 105.00 | 64.05 | 67.55 | 65.80 | 66.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.88 | 0.97 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 110.00 | 59.45 | 62.85 | 61.15 | % | 0.56 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.05 | 5/21/2026 3:59:49 PM EST | |||
| 115.00 | 54.70 | 58.15 | 56.43 | % | 0.49 | 0 | 0 | 0.82 | 0.94 | 0.00 | -0.06 | 5/21/2026 3:59:49 PM EST | |||
| 120.00 | 50.10 | 53.40 | 51.75 | 84.17 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.77 | 0.93 | 0.00 | -0.07 | 5/13/2026 | 5/21/2026 3:59:49 PM EST |
| 125.00 | 45.70 | 48.95 | 47.33 | 73.70 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.60 | 0.90 | 0.00 | -0.08 | 4/16/2026 | 5/21/2026 3:59:49 PM EST |
| 130.00 | 41.40 | 44.65 | 43.03 | 50.56 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.61 | 0.88 | 0.00 | -0.09 | 5/18/2026 | 5/21/2026 3:59:49 PM EST |
| 135.00 | 37.35 | 40.45 | 38.90 | 38.03 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.61 | 0.85 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 140.00 | 33.45 | 36.05 | 34.75 | 33.99 | 0.00 | 0.00% | 0.25 | 0 | 90 | 0.60 | 0.82 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 145.00 | 29.85 | 32.30 | 31.08 | 30.66 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.60 | 0.78 | 0.01 | -0.12 | 5/19/2026 | 5/21/2026 3:59:49 PM EST |
| 150.00 | 26.70 | 28.60 | 27.65 | 27.95 | 0.00 | 0.00% | 0.18 | 0 | 136 | 0.60 | 0.74 | 0.01 | -0.13 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 155.00 | 23.45 | 25.75 | 24.60 | 25.50 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.61 | 0.69 | 0.01 | -0.14 | 5/19/2026 | 5/21/2026 3:59:49 PM EST |
| 160.00 | 20.55 | 22.60 | 21.58 | 22.25 | 0.00 | 0.00% | 0.13 | 0 | 90 | 0.61 | 0.65 | 0.01 | -0.14 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 165.00 | 18.10 | 20.00 | 19.05 | 19.17 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.61 | 0.60 | 0.01 | -0.15 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 170.00 | 16.00 | 17.15 | 16.58 | 16.28 | 0.00 | 0.00% | 0.10 | 0 | 98 | 0.61 | 0.55 | 0.01 | -0.15 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 175.00 | 13.90 | 14.75 | 14.33 | 14.35 | 0.00 | 0.00% | 0.08 | 0 | 124 | 0.61 | 0.50 | 0.01 | -0.15 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 180.00 | 12.00 | 12.75 | 12.38 | 12.04 | 0.00 | 0.00% | 0.07 | 0 | 445 | 0.61 | 0.46 | 0.01 | -0.14 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 185.00 | 10.30 | 11.05 | 10.68 | 10.27 | 0.00 | 0.00% | 0.06 | 0 | 115 | 0.61 | 0.41 | 0.01 | -0.14 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 190.00 | 9.00 | 9.45 | 9.23 | 9.22 | 0.00 | 0.00% | 0.05 | 0 | 3,666 | 0.61 | 0.37 | 0.01 | -0.13 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 195.00 | 7.45 | 8.15 | 7.80 | 7.92 | 0.00 | 0.00% | 0.04 | 0 | 196 | 0.61 | 0.33 | 0.01 | -0.13 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 200.00 | 6.10 | 7.00 | 6.55 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 182 | 0.61 | 0.29 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 210.00 | 4.50 | 5.20 | 4.85 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 321 | 0.61 | 0.23 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 220.00 | 3.20 | 3.85 | 3.53 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 149 | 0.62 | 0.18 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 230.00 | 2.38 | 3.20 | 2.79 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.64 | 0.14 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 240.00 | 1.78 | 2.25 | 2.02 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2,277 | 0.64 | 0.11 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 250.00 | 1.18 | 2.04 | 1.61 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.66 | 0.09 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 260.00 | 0.90 | 1.95 | 1.43 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.68 | 0.07 | 0.00 | -0.06 | 5/19/2026 | 5/21/2026 3:59:49 PM EST |
| 270.00 | 0.73 | 1.53 | 1.13 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.70 | 0.06 | 0.00 | -0.05 | 5/19/2026 | 5/21/2026 3:59:49 PM EST |
| 280.00 | 0.53 | 1.43 | 0.98 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.71 | 0.05 | 0.00 | -0.04 | 5/18/2026 | 5/21/2026 3:59:49 PM EST |
| 290.00 | 0.42 | 1.17 | 0.80 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.04 | 0.00 | -0.04 | 5/7/2026 | 5/21/2026 3:59:49 PM EST |
| 300.00 | 0.33 | 0.96 | 0.65 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.73 | 0.04 | 0.00 | -0.03 | 5/19/2026 | 5/21/2026 3:59:49 PM EST |
| 310.00 | 0.25 | 0.93 | 0.59 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.75 | 0.03 | 0.00 | -0.03 | 5/19/2026 | 5/21/2026 3:59:49 PM EST |
| 320.00 | 0.17 | 0.82 | 0.50 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.76 | 0.02 | 0.00 | -0.03 | 5/14/2026 | 5/21/2026 3:59:49 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 | 0.04 | 0.35 | 0.20 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | -0.01 | 0.00 | -0.02 | 4/28/2026 | 5/21/2026 3:59:49 PM EST |
| 95.00 | 0.16 | 0.61 | 0.39 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.76 | -0.02 | 0.00 | -0.02 | 5/19/2026 | 5/21/2026 3:59:49 PM EST |
| 100.00 | 0.12 | 0.76 | 0.44 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.70 | -0.02 | 0.00 | -0.03 | 5/19/2026 | 5/21/2026 3:59:49 PM EST |
| 105.00 | 0.35 | 0.93 | 0.64 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.71 | -0.03 | 0.00 | -0.04 | 5/19/2026 | 5/21/2026 3:59:49 PM EST |
| 110.00 | 0.53 | 1.23 | 0.88 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.69 | -0.04 | 0.00 | -0.05 | 5/19/2026 | 5/21/2026 3:59:49 PM EST |
| 115.00 | 1.08 | 1.61 | 1.35 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.70 | -0.06 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 120.00 | 1.43 | 2.18 | 1.81 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.69 | -0.07 | 0.00 | -0.07 | 5/20/2026 | 5/21/2026 3:59:49 PM EST |
| 125.00 | 1.80 | 2.91 | 2.36 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.68 | -0.10 | 0.00 | -0.08 | 5/20/2026 | 5/21/2026 3:59:49 PM EST |
| 130.00 | 2.61 | 3.45 | 3.03 | 3.03 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.67 | -0.12 | 0.00 | -0.09 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 135.00 | 3.40 | 4.40 | 3.90 | 3.82 | 0.00 | 0.00% | 0.03 | 0 | 117 | 0.66 | -0.15 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 140.00 | 4.60 | 5.25 | 4.93 | 4.92 | 0.00 | 0.00% | 0.04 | 0 | 146 | 0.65 | -0.18 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 145.00 | 5.75 | 6.45 | 6.10 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 207 | 0.64 | -0.22 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 150.00 | 7.30 | 8.10 | 7.70 | 7.71 | 0.00 | 0.00% | 0.05 | 0 | 426 | 0.64 | -0.26 | 0.01 | -0.13 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 155.00 | 8.85 | 10.20 | 9.53 | 9.64 | 0.00 | 0.00% | 0.06 | 0 | 205 | 0.63 | -0.31 | 0.01 | -0.14 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 160.00 | 11.00 | 12.10 | 11.55 | 11.59 | 0.00 | 0.00% | 0.07 | 0 | 350 | 0.63 | -0.35 | 0.01 | -0.14 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 165.00 | 12.95 | 14.40 | 13.68 | 14.05 | 0.00 | 0.00% | 0.08 | 0 | 126 | 0.62 | -0.40 | 0.01 | -0.15 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 170.00 | 15.90 | 16.70 | 16.30 | 15.90 | 0.00 | 0.00% | 0.10 | 0 | 356 | 0.62 | -0.45 | 0.01 | -0.15 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 175.00 | 18.35 | 19.85 | 19.10 | 18.65 | 0.00 | 0.00% | 0.11 | 0 | 117 | 0.62 | -0.50 | 0.01 | -0.15 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 180.00 | 21.30 | 23.10 | 22.20 | 21.85 | 0.00 | 0.00% | 0.12 | 0 | 76 | 0.62 | -0.54 | 0.01 | -0.14 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 185.00 | 24.80 | 26.50 | 25.65 | 26.60 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.62 | -0.59 | 0.01 | -0.14 | 5/20/2026 | 5/21/2026 3:59:49 PM EST |
| 190.00 | 28.30 | 30.15 | 29.23 | 29.85 | 0.00 | 0.00% | 0.15 | 0 | 120 | 0.63 | -0.63 | 0.01 | -0.13 | 5/20/2026 | 5/21/2026 3:59:49 PM EST |
| 195.00 | 31.40 | 33.60 | 32.50 | 32.94 | 0.00 | 0.00% | 0.17 | 0 | 627 | 0.61 | -0.67 | 0.01 | -0.13 | 5/21/2026 | 5/21/2026 3:59:49 PM EST |
| 200.00 | 35.45 | 37.75 | 36.60 | 37.73 | 0.00 | 0.00% | 0.18 | 0 | 61 | 0.62 | -0.71 | 0.01 | -0.12 | 5/20/2026 | 5/21/2026 3:59:49 PM EST |
| 210.00 | 43.65 | 46.15 | 44.90 | 46.11 | 0.00 | 0.00% | 0.21 | 0 | 742 | 0.63 | -0.77 | 0.01 | -0.11 | 5/19/2026 | 5/21/2026 3:59:49 PM EST |
| 220.00 | 51.90 | 55.00 | 53.45 | 48.88 | 0.00 | 0.00% | 0.24 | 0 | 58 | 0.62 | -0.82 | 0.01 | -0.10 | 5/18/2026 | 5/21/2026 3:59:49 PM EST |
| 230.00 | 61.45 | 64.15 | 62.80 | 32.67 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.64 | -0.86 | 0.01 | -0.08 | 5/11/2026 | 5/21/2026 3:59:49 PM EST |
| 240.00 | 70.10 | 73.40 | 71.75 | 36.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.60 | -0.89 | 0.00 | -0.07 | 5/7/2026 | 5/21/2026 3:59:49 PM EST |
| 250.00 | 79.60 | 82.90 | 81.25 | % | 0.33 | 0 | 0 | 0.77 | -0.91 | 0.00 | -0.06 | 5/21/2026 3:59:49 PM EST | |||
| 260.00 | 89.40 | 92.60 | 91.00 | % | 0.35 | 0 | 0 | 0.80 | -0.93 | 0.00 | -0.06 | 5/21/2026 3:59:49 PM EST | |||
| 270.00 | 99.20 | 102.35 | 100.78 | 83.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.84 | -0.94 | 0.00 | -0.05 | 4/29/2026 | 5/21/2026 3:59:49 PM EST |
| 280.00 | 109.15 | 112.20 | 110.68 | % | 0.40 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.04 | 5/21/2026 3:59:49 PM EST | |||
| 290.00 | 119.15 | 122.05 | 120.60 | % | 0.42 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.04 | 5/21/2026 3:59:49 PM EST | |||
| 300.00 | 129.05 | 132.00 | 130.53 | % | 0.44 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.03 | 5/21/2026 3:59:49 PM EST | |||
| 310.00 | 138.65 | 142.00 | 140.33 | % | 0.45 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.03 | 5/21/2026 3:59:49 PM EST | |||
| 320.00 | 148.65 | 152.00 | 150.33 | % | 0.47 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.03 | 5/21/2026 3:59:49 PM EST |