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 | 134.50 | 138.05 | 136.28 | 134.37 | 0.00 | 0.00% | 4.54 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 4:00:03 PM EST |
| 35.00 | 129.45 | 133.15 | 131.30 | 43.70 | 0.00 | 0.00% | 3.75 | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 3/18/2026 4:00:03 PM EST |
| 40.00 | 124.55 | 128.30 | 126.43 | 128.13 | 0.00 | 0.00% | 3.16 | 0 | 13 | 1.40 | 0.99 | 0.00 | 0.00 | 1/30/2026 | 3/18/2026 4:00:03 PM EST |
| 45.00 | 119.85 | 123.50 | 121.68 | 118.50 | 0.00 | 0.00% | 2.70 | 0 | 8 | 1.33 | 0.99 | 0.00 | 0.00 | 1/7/2026 | 3/18/2026 4:00:03 PM EST |
| 50.00 | 115.05 | 118.70 | 116.88 | 111.35 | 0.00 | 0.00% | 2.34 | 0 | 7 | 1.21 | 0.99 | 0.00 | -0.01 | 2/5/2026 | 3/18/2026 4:00:03 PM EST |
| 55.00 | 110.10 | 114.00 | 112.05 | 107.50 | 0.00 | 0.00% | 2.04 | 0 | 6 | 1.17 | 0.99 | 0.00 | -0.01 | 1/9/2026 | 3/18/2026 4:00:03 PM EST |
| 60.00 | 105.60 | 109.30 | 107.45 | 98.04 | 0.00 | 0.00% | 1.79 | 0 | 26 | 1.11 | 0.98 | 0.00 | -0.01 | 3/13/2026 | 3/18/2026 4:00:03 PM EST |
| 65.00 | 101.30 | 104.50 | 102.90 | 99.30 | 0.00 | 0.00% | 1.58 | 0 | 29 | 0.99 | 0.98 | 0.00 | -0.02 | 3/9/2026 | 3/18/2026 4:00:03 PM EST |
| 70.00 | 96.60 | 100.00 | 98.30 | 103.68 | 0.00 | 0.00% | 1.40 | 0 | 35 | 0.97 | 0.97 | 0.00 | -0.02 | 3/4/2026 | 3/18/2026 4:00:03 PM EST |
| 75.00 | 92.20 | 95.50 | 93.85 | 114.75 | 0.00 | 0.00% | 1.25 | 0 | 100 | 0.61 | 0.96 | 0.00 | -0.02 | 2/24/2026 | 3/18/2026 4:00:03 PM EST |
| 80.00 | 87.85 | 90.80 | 89.33 | 87.66 | 0.00 | 0.00% | 1.12 | 0 | 98 | 0.64 | 0.95 | 0.00 | -0.03 | 3/6/2026 | 3/18/2026 4:00:03 PM EST |
| 85.00 | 83.55 | 86.85 | 85.20 | 87.58 | 0.00 | 0.00% | 1.00 | 0 | 111 | 0.68 | 0.94 | 0.00 | -0.03 | 3/9/2026 | 3/18/2026 4:00:03 PM EST |
| 90.00 | 79.00 | 82.15 | 80.58 | 72.45 | 0.00 | 0.00% | 0.90 | 0 | 133 | 0.66 | 0.93 | 0.00 | -0.04 | 3/13/2026 | 3/18/2026 4:00:03 PM EST |
| 95.00 | 75.20 | 78.35 | 76.78 | 108.42 | 0.00 | 0.00% | 0.81 | 0 | 110 | 0.68 | 0.92 | 0.00 | -0.04 | 2/25/2026 | 3/18/2026 4:00:03 PM EST |
| 100.00 | 71.10 | 74.30 | 72.70 | 64.00 | 0.00 | 0.00% | 0.73 | 0 | 177 | 0.68 | 0.90 | 0.00 | -0.05 | 3/13/2026 | 3/18/2026 4:00:03 PM EST |
| 105.00 | 67.20 | 70.15 | 68.68 | 80.27 | 0.00 | 0.00% | 0.65 | 0 | 81 | 0.67 | 0.88 | 0.00 | -0.05 | 2/27/2026 | 3/18/2026 4:00:03 PM EST |
| 110.00 | 63.45 | 66.40 | 64.93 | 57.82 | 0.00 | 0.00% | 0.59 | 0 | 130 | 0.67 | 0.86 | 0.00 | -0.06 | 3/13/2026 | 3/18/2026 4:00:03 PM EST |
| 115.00 | 59.80 | 62.65 | 61.23 | 65.65 | 0.00 | 0.00% | 0.53 | 0 | 72 | 0.67 | 0.85 | 0.00 | -0.06 | 3/10/2026 | 3/18/2026 4:00:03 PM EST |
| 120.00 | 56.60 | 59.30 | 57.95 | 52.91 | 0.00 | 0.00% | 0.48 | 0 | 127 | 0.68 | 0.83 | 0.00 | -0.07 | 3/6/2026 | 3/18/2026 4:00:03 PM EST |
| 125.00 | 52.80 | 55.90 | 54.35 | 49.90 | 0.00 | 0.00% | 0.43 | 0 | 79 | 0.67 | 0.80 | 0.00 | -0.07 | 3/13/2026 | 3/18/2026 4:00:03 PM EST |
| 130.00 | 50.00 | 52.70 | 51.35 | 53.00 | -9.20 | -14.80% | 0.40 | 3 | 365 | 0.67 | 0.78 | 0.00 | -0.07 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 135.00 | 46.65 | 49.70 | 48.18 | 42.32 | 0.00 | 0.00% | 0.36 | 0 | 77 | 0.66 | 0.76 | 0.00 | -0.08 | 3/13/2026 | 3/18/2026 4:00:03 PM EST |
| 140.00 | 43.75 | 46.80 | 45.28 | 44.68 | 0.00 | 0.00% | 0.32 | 5 | 69 | 0.66 | 0.74 | 0.00 | -0.08 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 145.00 | 41.00 | 44.05 | 42.53 | 42.30 | 0.00 | 0.00% | 0.29 | 0 | 91 | 0.66 | 0.71 | 0.00 | -0.08 | 3/12/2026 | 3/18/2026 4:00:03 PM EST |
| 150.00 | 38.30 | 41.30 | 39.80 | 37.15 | 0.00 | 0.00% | 0.27 | 0 | 90 | 0.66 | 0.69 | 0.00 | -0.09 | 3/16/2026 | 3/18/2026 4:00:03 PM EST |
| 155.00 | 35.95 | 38.95 | 37.45 | 36.67 | 0.00 | 0.00% | 0.24 | 0 | 29 | 0.66 | 0.67 | 0.00 | -0.09 | 3/16/2026 | 3/18/2026 4:00:03 PM EST |
| 160.00 | 33.80 | 36.60 | 35.20 | 35.55 | 0.00 | 0.00% | 0.22 | 0 | 66 | 0.66 | 0.64 | 0.00 | -0.09 | 3/17/2026 | 3/18/2026 4:00:03 PM EST |
| 165.00 | 31.45 | 34.35 | 32.90 | 32.13 | 0.00 | 0.00% | 0.20 | 0 | 69 | 0.66 | 0.62 | 0.00 | -0.09 | 3/17/2026 | 3/18/2026 4:00:03 PM EST |
| 170.00 | 29.45 | 31.45 | 30.45 | 30.45 | -3.58 | -10.52% | 0.18 | 31 | 97 | 0.65 | 0.59 | 0.00 | -0.09 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 175.00 | 27.45 | 30.35 | 28.90 | 28.29 | 0.00 | 0.00% | 0.17 | 0 | 149 | 0.66 | 0.57 | 0.00 | -0.09 | 3/12/2026 | 3/18/2026 4:00:03 PM EST |
| 180.00 | 25.60 | 28.40 | 27.00 | 25.30 | 0.00 | 0.00% | 0.15 | 0 | 332 | 0.66 | 0.54 | 0.01 | -0.09 | 3/17/2026 | 3/18/2026 4:00:03 PM EST |
| 185.00 | 23.55 | 26.70 | 25.13 | 24.25 | 0.00 | 0.00% | 0.14 | 0 | 75 | 0.65 | 0.52 | 0.01 | -0.09 | 3/16/2026 | 3/18/2026 4:00:03 PM EST |
| 190.00 | 22.40 | 24.30 | 23.35 | 22.17 | 0.00 | 0.00% | 0.12 | 0 | 56 | 0.65 | 0.50 | 0.01 | -0.09 | 3/16/2026 | 3/18/2026 4:00:03 PM EST |
| 195.00 | 20.90 | 23.45 | 22.18 | 20.50 | -0.65 | -3.08% | 0.11 | 2 | 27 | 0.66 | 0.48 | 0.01 | -0.09 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 200.00 | 19.50 | 20.50 | 20.00 | 20.25 | +0.85 | +4.39% | 0.10 | 64 | 1,321 | 0.64 | 0.45 | 0.01 | -0.09 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 210.00 | 16.50 | 19.40 | 17.95 | 17.06 | 0.00 | 0.00% | 0.09 | 0 | 114 | 0.65 | 0.41 | 0.01 | -0.09 | 3/17/2026 | 3/18/2026 4:00:03 PM EST |
| 220.00 | 14.00 | 17.15 | 15.58 | 15.55 | +0.80 | +5.43% | 0.07 | 1 | 160 | 0.65 | 0.37 | 0.00 | -0.08 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 230.00 | 12.05 | 15.20 | 13.63 | 12.90 | 0.00 | 0.00% | 0.06 | 0 | 103 | 0.65 | 0.34 | 0.00 | -0.08 | 3/16/2026 | 3/18/2026 4:00:03 PM EST |
| 240.00 | 10.20 | 13.60 | 11.90 | 12.30 | +0.95 | +8.37% | 0.05 | 13 | 1,130 | 0.65 | 0.30 | 0.00 | -0.08 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 250.00 | 8.80 | 11.75 | 10.28 | 10.80 | +0.95 | +9.65% | 0.04 | 8 | 114 | 0.65 | 0.27 | 0.00 | -0.07 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 260.00 | 8.55 | 9.45 | 9.00 | 9.20 | +0.49 | +5.63% | 0.03 | 16 | 192 | 0.65 | 0.25 | 0.00 | -0.07 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 270.00 | 6.40 | 9.95 | 8.18 | 8.30 | +0.70 | +9.22% | 0.03 | 1 | 369 | 0.66 | 0.22 | 0.00 | -0.07 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 280.00 | 5.70 | 8.35 | 7.03 | 7.86 | +1.36 | +20.93% | 0.03 | 41 | 4,028 | 0.65 | 0.20 | 0.00 | -0.06 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 290.00 | 6.00 | 6.40 | 6.20 | 6.40 | +0.60 | +10.35% | 0.02 | 96 | 30 | 0.66 | 0.18 | 0.00 | -0.06 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 300.00 | 5.30 | 5.65 | 5.48 | 5.45 | +0.44 | +8.79% | 0.02 | 13,039 | 3,222 | 0.66 | 0.17 | 0.00 | -0.06 | 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 | 1.63 | 0.82 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 72 | 1.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/18/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 1.67 | 0.84 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.43 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/18/2026 4:00:03 PM EST |
| 40.00 | 0.02 | 0.81 | 0.42 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.91 | -0.01 | 0.00 | 0.00 | 2/20/2026 | 3/18/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.63 | 0.32 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.00 | -0.01 | 0.00 | 0.00 | 2/26/2026 | 3/18/2026 4:00:03 PM EST |
| 50.00 | 0.45 | 2.25 | 1.35 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.02 | -0.01 | 0.00 | -0.01 | 3/6/2026 | 3/18/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.53 | 0.77 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 376 | 0.99 | -0.01 | 0.00 | -0.01 | 3/16/2026 | 3/18/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 2.89 | 1.45 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 112 | 1.07 | -0.02 | 0.00 | -0.01 | 3/16/2026 | 3/18/2026 4:00:03 PM EST |
| 65.00 | 0.15 | 2.42 | 1.29 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1,385 | 0.77 | -0.02 | 0.00 | -0.02 | 3/3/2026 | 3/18/2026 4:00:03 PM EST |
| 70.00 | 0.10 | 2.43 | 1.27 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 588 | 0.71 | -0.03 | 0.00 | -0.02 | 3/6/2026 | 3/18/2026 4:00:03 PM EST |
| 75.00 | 0.78 | 2.10 | 1.44 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 634 | 0.70 | -0.04 | 0.00 | -0.02 | 3/6/2026 | 3/18/2026 4:00:03 PM EST |
| 80.00 | 1.18 | 2.50 | 1.84 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 3,279 | 0.71 | -0.05 | 0.00 | -0.03 | 3/12/2026 | 3/18/2026 4:00:03 PM EST |
| 85.00 | 1.52 | 3.00 | 2.26 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 372 | 0.71 | -0.06 | 0.00 | -0.03 | 3/6/2026 | 3/18/2026 4:00:03 PM EST |
| 90.00 | 3.20 | 3.70 | 3.45 | 3.30 | -0.85 | -20.49% | 0.04 | 80 | 416 | 0.74 | -0.07 | 0.00 | -0.04 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 95.00 | 2.91 | 4.45 | 3.68 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 546 | 0.70 | -0.08 | 0.00 | -0.04 | 3/10/2026 | 3/18/2026 4:00:03 PM EST |
| 100.00 | 4.35 | 5.45 | 4.90 | 5.15 | -0.35 | -6.37% | 0.05 | 7 | 764 | 0.72 | -0.10 | 0.00 | -0.05 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 105.00 | 4.65 | 6.45 | 5.55 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 242 | 0.70 | -0.12 | 0.00 | -0.05 | 3/13/2026 | 3/18/2026 4:00:03 PM EST |
| 110.00 | 6.55 | 9.15 | 7.85 | 7.23 | -0.97 | -11.83% | 0.07 | 1 | 401 | 0.74 | -0.14 | 0.00 | -0.06 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 115.00 | 6.55 | 9.95 | 8.25 | 8.40 | -1.05 | -11.12% | 0.07 | 1 | 91 | 0.70 | -0.15 | 0.00 | -0.06 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 120.00 | 9.50 | 10.30 | 9.90 | 9.82 | -1.58 | -13.86% | 0.08 | 5 | 251 | 0.71 | -0.17 | 0.00 | -0.07 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 125.00 | 10.05 | 12.25 | 11.15 | 11.23 | -1.12 | -9.07% | 0.09 | 1 | 306 | 0.69 | -0.20 | 0.00 | -0.07 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 130.00 | 12.10 | 14.70 | 13.40 | 14.45 | 0.00 | 0.00% | 0.10 | 0 | 150 | 0.70 | -0.22 | 0.00 | -0.07 | 3/16/2026 | 3/18/2026 4:00:03 PM EST |
| 135.00 | 13.25 | 16.70 | 14.98 | 14.95 | -0.59 | -3.80% | 0.11 | 30 | 143 | 0.69 | -0.24 | 0.00 | -0.08 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 140.00 | 15.20 | 18.75 | 16.98 | 18.85 | 0.00 | 0.00% | 0.12 | 0 | 241 | 0.69 | -0.26 | 0.00 | -0.08 | 3/16/2026 | 3/18/2026 4:00:03 PM EST |
| 145.00 | 17.35 | 20.65 | 19.00 | 19.70 | 0.00 | 0.00% | 0.13 | 0 | 93 | 0.69 | -0.29 | 0.00 | -0.08 | 3/17/2026 | 3/18/2026 4:00:03 PM EST |
| 150.00 | 19.95 | 23.05 | 21.50 | 22.90 | 0.00 | 0.00% | 0.14 | 0 | 1,326 | 0.69 | -0.31 | 0.00 | -0.09 | 3/16/2026 | 3/18/2026 4:00:03 PM EST |
| 155.00 | 22.10 | 25.40 | 23.75 | 25.25 | 0.00 | 0.00% | 0.15 | 0 | 75 | 0.68 | -0.33 | 0.00 | -0.09 | 3/16/2026 | 3/18/2026 4:00:03 PM EST |
| 160.00 | 24.70 | 27.75 | 26.23 | 26.25 | -1.77 | -6.32% | 0.16 | 1 | 244 | 0.68 | -0.36 | 0.00 | -0.09 | 3/18/2026 | 3/18/2026 4:00:03 PM EST |
| 165.00 | 27.35 | 30.20 | 28.78 | 30.45 | 0.00 | 0.00% | 0.17 | 0 | 76 | 0.67 | -0.38 | 0.00 | -0.09 | 3/16/2026 | 3/18/2026 4:00:03 PM EST |
| 170.00 | 30.25 | 33.15 | 31.70 | 35.60 | 0.00 | 0.00% | 0.19 | 0 | 44 | 0.67 | -0.41 | 0.00 | -0.09 | 3/13/2026 | 3/18/2026 4:00:03 PM EST |
| 175.00 | 33.20 | 36.45 | 34.83 | 35.70 | 0.00 | 0.00% | 0.20 | 0 | 34 | 0.68 | -0.43 | 0.00 | -0.09 | 3/11/2026 | 3/18/2026 4:00:03 PM EST |
| 180.00 | 35.95 | 39.65 | 37.80 | 39.40 | 0.00 | 0.00% | 0.21 | 0 | 2,448 | 0.67 | -0.46 | 0.01 | -0.09 | 3/16/2026 | 3/18/2026 4:00:03 PM EST |
| 185.00 | 39.40 | 42.15 | 40.78 | 41.19 | 0.00 | 0.00% | 0.22 | 0 | 2,401 | 0.67 | -0.48 | 0.01 | -0.09 | 3/17/2026 | 3/18/2026 4:00:03 PM EST |
| 190.00 | 42.75 | 45.35 | 44.05 | 45.64 | 0.00 | 0.00% | 0.23 | 0 | 36 | 0.67 | -0.50 | 0.01 | -0.09 | 3/11/2026 | 3/18/2026 4:00:03 PM EST |
| 195.00 | 46.70 | 48.80 | 47.75 | 46.58 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.67 | -0.52 | 0.01 | -0.09 | 3/10/2026 | 3/18/2026 4:00:03 PM EST |
| 200.00 | 49.65 | 52.45 | 51.05 | 47.35 | 0.00 | 0.00% | 0.26 | 0 | 33 | 0.67 | -0.55 | 0.01 | -0.09 | 3/2/2026 | 3/18/2026 4:00:03 PM EST |
| 210.00 | 56.95 | 59.85 | 58.40 | 60.15 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.67 | -0.59 | 0.01 | -0.09 | 3/16/2026 | 3/18/2026 4:00:03 PM EST |
| 220.00 | 64.70 | 67.60 | 66.15 | 69.70 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.67 | -0.63 | 0.00 | -0.08 | 3/5/2026 | 3/18/2026 4:00:03 PM EST |
| 230.00 | 72.60 | 75.65 | 74.13 | 73.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.67 | -0.66 | 0.00 | -0.08 | 2/17/2026 | 3/18/2026 4:00:03 PM EST |
| 240.00 | 80.95 | 84.05 | 82.50 | % | 0.34 | 0 | 0 | 0.67 | -0.70 | 0.00 | -0.08 | 3/18/2026 4:00:03 PM EST | |||
| 250.00 | 89.60 | 92.30 | 90.95 | % | 0.36 | 0 | 0 | 0.67 | -0.73 | 0.00 | -0.07 | 3/18/2026 4:00:03 PM EST | |||
| 260.00 | 98.35 | 101.40 | 99.88 | % | 0.38 | 0 | 0 | 0.68 | -0.75 | 0.00 | -0.07 | 3/18/2026 4:00:03 PM EST | |||
| 270.00 | 107.30 | 110.25 | 108.78 | % | 0.40 | 0 | 0 | 0.68 | -0.78 | 0.00 | -0.07 | 3/18/2026 4:00:03 PM EST | |||
| 280.00 | 116.45 | 119.30 | 117.88 | % | 0.42 | 0 | 0 | 0.69 | -0.80 | 0.00 | -0.06 | 3/18/2026 4:00:03 PM EST | |||
| 290.00 | 125.65 | 128.50 | 127.08 | % | 0.44 | 0 | 0 | 0.69 | -0.82 | 0.00 | -0.06 | 3/18/2026 4:00:03 PM EST | |||
| 300.00 | 135.00 | 137.80 | 136.40 | % | 0.45 | 0 | 0 | 0.69 | -0.83 | 0.00 | -0.06 | 3/18/2026 4:00:03 PM EST |