Options Chain for ALBEMARLE CORP COM (ALB) - $170.21 as of 5/21/2026 10:06:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 68.30 | 71.95 | 70.13 | % | 0.70 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 5/21/2026 10:58:55 AM EST | |||
| 105.00 | 63.40 | 67.10 | 65.25 | % | 0.62 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 5/21/2026 10:58:55 AM EST | |||
| 110.00 | 58.65 | 62.25 | 60.45 | % | 0.55 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.02 | 5/21/2026 10:58:55 AM EST | |||
| 115.00 | 53.80 | 57.40 | 55.60 | % | 0.48 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.03 | 5/21/2026 10:58:55 AM EST | |||
| 120.00 | 49.25 | 52.80 | 51.03 | % | 0.43 | 0 | 0 | 0.88 | 0.95 | 0.00 | -0.05 | 5/21/2026 10:58:55 AM EST | |||
| 125.00 | 44.65 | 47.70 | 46.18 | % | 0.37 | 0 | 0 | 0.82 | 0.93 | 0.00 | -0.06 | 5/21/2026 10:58:55 AM EST | |||
| 130.00 | 40.20 | 43.60 | 41.90 | % | 0.32 | 0 | 0 | 0.63 | 0.90 | 0.00 | -0.08 | 5/21/2026 10:58:55 AM EST | |||
| 135.00 | 35.95 | 38.95 | 37.45 | % | 0.28 | 0 | 0 | 0.65 | 0.87 | 0.01 | -0.09 | 5/21/2026 10:58:55 AM EST | |||
| 140.00 | 31.85 | 34.50 | 33.18 | % | 0.24 | 0 | 0 | 0.65 | 0.83 | 0.01 | -0.11 | 5/21/2026 10:58:55 AM EST | |||
| 145.00 | 28.05 | 30.95 | 29.50 | % | 0.20 | 0 | 0 | 0.64 | 0.79 | 0.01 | -0.13 | 5/21/2026 10:58:55 AM EST | |||
| 150.00 | 24.30 | 26.75 | 25.53 | % | 0.17 | 0 | 0 | 0.64 | 0.74 | 0.01 | -0.14 | 5/21/2026 10:58:55 AM EST | |||
| 155.00 | 21.05 | 23.45 | 22.25 | % | 0.14 | 0 | 0 | 0.63 | 0.69 | 0.01 | -0.15 | 5/21/2026 10:58:55 AM EST | |||
| 160.00 | 17.80 | 20.50 | 19.15 | % | 0.12 | 0 | 0 | 0.63 | 0.64 | 0.01 | -0.16 | 5/21/2026 10:58:55 AM EST | |||
| 165.00 | 15.30 | 17.80 | 16.55 | % | 0.10 | 0 | 0 | 0.65 | 0.58 | 0.01 | -0.17 | 5/21/2026 10:58:55 AM EST | |||
| 170.00 | 12.65 | 15.45 | 14.05 | % | 0.08 | 0 | 0 | 0.64 | 0.53 | 0.01 | -0.17 | 5/21/2026 10:58:55 AM EST | |||
| 175.00 | 10.75 | 13.40 | 12.08 | % | 0.07 | 0 | 0 | 0.64 | 0.47 | 0.01 | -0.17 | 5/21/2026 10:58:55 AM EST | |||
| 180.00 | 8.60 | 11.65 | 10.13 | % | 0.06 | 0 | 0 | 0.64 | 0.42 | 0.01 | -0.17 | 5/21/2026 10:58:55 AM EST | |||
| 185.00 | 6.95 | 10.15 | 8.55 | % | 0.05 | 0 | 0 | 0.64 | 0.37 | 0.01 | -0.16 | 5/21/2026 10:58:55 AM EST | |||
| 190.00 | 5.50 | 8.70 | 7.10 | % | 0.04 | 0 | 0 | 0.64 | 0.33 | 0.01 | -0.16 | 5/21/2026 10:58:55 AM EST | |||
| 195.00 | 4.25 | 7.75 | 6.00 | % | 0.03 | 0 | 0 | 0.64 | 0.29 | 0.01 | -0.15 | 5/21/2026 10:58:55 AM EST | |||
| 200.00 | 3.45 | 6.80 | 5.13 | 5.13 | % | 0.03 | 8 | 0 | 0.65 | 0.25 | 0.01 | -0.14 | 5/21/2026 | 5/21/2026 10:58:55 AM EST | |
| 205.00 | 2.50 | 6.00 | 4.25 | % | 0.02 | 0 | 0 | 0.64 | 0.21 | 0.01 | -0.13 | 5/21/2026 10:58:55 AM EST | |||
| 210.00 | 1.62 | 5.35 | 3.49 | % | 0.02 | 0 | 0 | 0.64 | 0.18 | 0.01 | -0.12 | 5/21/2026 10:58:55 AM EST | |||
| 215.00 | 1.16 | 4.85 | 3.01 | % | 0.01 | 0 | 0 | 0.64 | 0.16 | 0.01 | -0.11 | 5/21/2026 10:58:55 AM EST | |||
| 220.00 | 0.49 | 4.30 | 2.40 | % | 0.01 | 0 | 0 | 0.62 | 0.13 | 0.01 | -0.10 | 5/21/2026 10:58:55 AM EST | |||
| 225.00 | 0.10 | 3.90 | 2.00 | % | 0.01 | 0 | 0 | 0.59 | 0.11 | 0.01 | -0.09 | 5/21/2026 10:58:55 AM EST | |||
| 230.00 | 0.01 | 3.60 | 1.81 | % | 0.01 | 0 | 0 | 0.56 | 0.10 | 0.00 | -0.08 | 5/21/2026 10:58:55 AM EST | |||
| 235.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.82 | 0.08 | 0.00 | -0.07 | 5/21/2026 10:58:55 AM EST | |||
| 240.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.84 | 0.07 | 0.00 | -0.06 | 5/21/2026 10:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.01 | 5/21/2026 10:58:55 AM EST | |||
| 105.00 | 0.04 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.01 | 5/21/2026 10:58:55 AM EST | |||
| 110.00 | 0.07 | 2.51 | 1.29 | % | 0.01 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.02 | 5/21/2026 10:58:55 AM EST | |||
| 115.00 | 0.10 | 2.72 | 1.41 | % | 0.01 | 0 | 0 | 0.97 | -0.03 | 0.00 | -0.03 | 5/21/2026 10:58:55 AM EST | |||
| 120.00 | 0.36 | 3.05 | 1.71 | % | 0.01 | 0 | 0 | 0.92 | -0.05 | 0.00 | -0.05 | 5/21/2026 10:58:55 AM EST | |||
| 125.00 | 0.67 | 3.45 | 2.06 | % | 0.02 | 0 | 0 | 0.88 | -0.07 | 0.00 | -0.06 | 5/21/2026 10:58:55 AM EST | |||
| 130.00 | 1.34 | 3.95 | 2.65 | % | 0.02 | 0 | 0 | 0.67 | -0.10 | 0.00 | -0.08 | 5/21/2026 10:58:55 AM EST | |||
| 135.00 | 1.62 | 4.70 | 3.16 | % | 0.02 | 0 | 0 | 0.66 | -0.13 | 0.01 | -0.09 | 5/21/2026 10:58:55 AM EST | |||
| 140.00 | 2.00 | 5.65 | 3.83 | % | 0.03 | 0 | 0 | 0.65 | -0.17 | 0.01 | -0.11 | 5/21/2026 10:58:55 AM EST | |||
| 145.00 | 3.10 | 6.80 | 4.95 | % | 0.03 | 0 | 0 | 0.65 | -0.21 | 0.01 | -0.13 | 5/21/2026 10:58:55 AM EST | |||
| 150.00 | 4.60 | 8.15 | 6.38 | % | 0.04 | 0 | 0 | 0.64 | -0.26 | 0.01 | -0.14 | 5/21/2026 10:58:55 AM EST | |||
| 155.00 | 6.25 | 9.70 | 7.98 | % | 0.05 | 0 | 0 | 0.63 | -0.31 | 0.01 | -0.15 | 5/21/2026 10:58:55 AM EST | |||
| 160.00 | 8.25 | 11.55 | 9.90 | % | 0.06 | 0 | 0 | 0.63 | -0.36 | 0.01 | -0.16 | 5/21/2026 10:58:55 AM EST | |||
| 165.00 | 10.50 | 13.70 | 12.10 | % | 0.07 | 0 | 0 | 0.62 | -0.42 | 0.01 | -0.17 | 5/21/2026 10:58:55 AM EST | |||
| 170.00 | 13.15 | 16.15 | 14.65 | % | 0.09 | 0 | 0 | 0.62 | -0.47 | 0.01 | -0.17 | 5/21/2026 10:58:55 AM EST | |||
| 175.00 | 16.10 | 19.00 | 17.55 | % | 0.10 | 0 | 0 | 0.63 | -0.53 | 0.01 | -0.17 | 5/21/2026 10:58:55 AM EST | |||
| 180.00 | 19.35 | 22.05 | 20.70 | % | 0.11 | 0 | 0 | 0.63 | -0.58 | 0.01 | -0.17 | 5/21/2026 10:58:55 AM EST | |||
| 185.00 | 22.80 | 25.40 | 24.10 | % | 0.13 | 0 | 0 | 0.63 | -0.63 | 0.01 | -0.16 | 5/21/2026 10:58:55 AM EST | |||
| 190.00 | 26.50 | 29.00 | 27.75 | % | 0.15 | 0 | 0 | 0.63 | -0.67 | 0.01 | -0.16 | 5/21/2026 10:58:55 AM EST | |||
| 195.00 | 30.40 | 32.75 | 31.58 | % | 0.16 | 0 | 0 | 0.63 | -0.71 | 0.01 | -0.15 | 5/21/2026 10:58:55 AM EST | |||
| 200.00 | 34.00 | 36.70 | 35.35 | % | 0.18 | 0 | 0 | 0.63 | -0.75 | 0.01 | -0.14 | 5/21/2026 10:58:55 AM EST | |||
| 205.00 | 38.10 | 40.85 | 39.48 | % | 0.19 | 0 | 0 | 0.63 | -0.79 | 0.01 | -0.13 | 5/21/2026 10:58:55 AM EST | |||
| 210.00 | 42.50 | 45.10 | 43.80 | % | 0.21 | 0 | 0 | 0.63 | -0.82 | 0.01 | -0.12 | 5/21/2026 10:58:55 AM EST | |||
| 215.00 | 46.65 | 49.45 | 48.05 | % | 0.22 | 0 | 0 | 0.63 | -0.84 | 0.01 | -0.11 | 5/21/2026 10:58:55 AM EST | |||
| 220.00 | 51.10 | 53.95 | 52.53 | % | 0.24 | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.10 | 5/21/2026 10:58:55 AM EST | |||
| 225.00 | 55.85 | 58.55 | 57.20 | % | 0.25 | 0 | 0 | 0.61 | -0.89 | 0.01 | -0.09 | 5/21/2026 10:58:55 AM EST | |||
| 230.00 | 60.35 | 63.15 | 61.75 | % | 0.27 | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.08 | 5/21/2026 10:58:55 AM EST | |||
| 235.00 | 64.80 | 67.90 | 66.35 | % | 0.28 | 0 | 0 | 0.81 | -0.92 | 0.00 | -0.07 | 5/21/2026 10:58:55 AM EST | |||
| 240.00 | 69.70 | 72.70 | 71.20 | % | 0.30 | 0 | 0 | 0.84 | -0.93 | 0.00 | -0.06 | 5/21/2026 10:58:55 AM EST |