ALB Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 95.00 | 61.45 | 81.70 | 85.25 | 0.00 | 1 | 1 | 611.3% |
| 105.00 | 97.35 | 71.70 | 75.25 | 0.00 | 0 | 1 | 524.2% |
| 125.00 | 54.37 | 51.70 | 55.25 | 0.00 | 1 | 1 | 370.3% |
| 130.00 | 49.33 | 46.70 | 49.75 | -2.41 | 5 | 7 | 282.8% |
| 135.00 | 47.29 | 41.70 | 45.25 | 0.00 | 2 | 6 | 300.8% |
| 140.00 | 37.28 | 36.70 | 40.25 | 1.41 | 2 | 2 | 267.4% |
| 143.00 | 34.39 | 33.70 | 37.25 | -4.60 | 4 | 4 | 247.7% |
| 145.00 | 30.80 | 31.70 | 35.25 | 0.00 | 1 | 1 | 234.8% |
| 146.00 | 35.05 | 30.70 | 34.25 | 0.00 | 2 | 0 | 228.3% |
| 147.00 | 34.10 | 29.70 | 33.25 | 0.00 | 2 | 1 | 221.9% |
| 148.00 | 33.30 | 28.70 | 32.15 | 0.00 | 0 | 1 | 209.4% |
| 150.00 | 27.50 | 26.70 | 29.85 | -2.53 | 3 | 81 | 176.4% |
| 152.50 | 31.28 | 24.20 | 27.40 | 0.00 | 1 | 1 | 165.6% |
| 155.00 | 23.05 | 21.70 | 25.25 | 0.00 | 3 | 12 | 170.9% |
| 157.50 | 22.73 | 19.20 | 22.30 | 0.00 | 3 | 24 | 130.1% |
| 160.00 | 17.70 | 16.70 | 19.80 | -4.15 | 83 | 107 | 116.0% |
| 162.50 | 15.32 | 14.20 | 17.35 | 0.24 | 1 | 38 | 105.1% |
| 165.00 | 12.00 | 12.20 | 14.45 | -1.68 | 1 | 22 | 95.5% |
| 167.50 | 12.59 | 9.70 | 11.95 | 0.00 | 1 | 17 | 80.5% |
| 170.00 | 8.33 | 7.20 | 9.45 | -0.61 | 12 | 42 | 65.0% |
| 172.50 | 5.34 | 4.30 | 7.00 | -1.65 | 15 | 22 | 96.2% |
| 175.00 | 2.39 | 2.22 | 4.15 | -2.36 | 16 | 57 | 61.8% |
| 177.50 | 1.00 | 0.20 | 1.45 | -2.15 | 23 | 65 | 30.5% |
| 180.00 | 0.02 | 0.02 | 0.32 | -1.96 | 83 | 149 | 26.7% |
| 182.50 | 0.04 | 0.00 | 0.33 | -1.14 | 42 | 201 | 45.0% |
| 185.00 | 0.03 | 0.02 | 0.09 | -0.71 | 67 | 140 | 44.5% |
| 187.50 | 0.06 | 0.00 | 0.27 | -0.49 | 21 | 158 | 61.3% |
| 190.00 | 0.18 | 0.00 | 0.35 | -0.12 | 27 | 212 | 77.5% |
| 192.50 | 0.01 | 0.00 | 2.13 | -1.04 | 7 | 81 | 142.8% |
| 195.00 | 0.01 | 0.00 | 0.10 | -0.25 | 16 | 196 | 82.0% |
| 197.50 | 0.01 | 0.00 | 0.01 | -0.03 | 11 | 23 | 70.3% |
| 200.00 | 0.01 | 0.00 | 0.01 | -0.11 | 44 | 362 | 78.1% |
| 202.50 | 0.16 | 0.00 | 2.13 | 0.00 | 20 | 4 | 200.6% |
| 205.00 | 0.12 | 0.00 | 0.85 | 0.00 | 13 | 32 | 171.1% |
| 207.50 | 0.01 | 0.00 | 0.90 | -0.08 | 11 | 108 | 184.6% |
| 210.00 | 0.13 | 0.00 | 2.13 | -0.06 | 1 | 30 | 239.4% |
| 215.00 | 0.15 | 0.00 | 2.13 | 0.00 | 6 | 69 | 263.5% |
| 220.00 | 0.20 | 0.00 | 2.13 | 0.00 | 3 | 3 | 286.5% |
| 225.00 | 0.50 | 0.00 | 2.13 | 0.00 | 3 | 4 | 308.6% |
| 230.00 | 0.20 | 0.00 | 2.13 | 0.00 | 38 | 56 | 329.9% |
| 235.00 | 2.83 | 0.00 | 2.13 | 0.00 | 2 | 1 | 350.2% |
| 245.00 | 1.37 | 0.00 | 2.13 | 0.00 | 0 | 1 | 389.1% |
| 250.00 | 0.10 | 0.00 | 2.13 | 0.00 | 5 | 8 | 407.4% |
| 260.00 | 0.11 | 0.00 | 2.13 | 0.00 | 0 | 3 | 442.6% |
| 305.00 | 0.05 | 0.00 | 2.13 | 0.00 | 0 | 1 | 579.1% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 95.00 | 1.07 | 0.00 | 2.13 | 0.00 | 1 | 7 | 735.7% |
| 100.00 | 1.07 | 0.00 | 2.13 | 0.00 | 1 | 4 | 683.8% |
| 105.00 | 0.24 | 0.00 | 0.01 | 0.00 | 0 | 1 | 318.8% |
| 110.00 | 0.01 | 0.00 | 0.09 | 0.00 | 74 | 89 | 360.9% |
| 115.00 | 0.43 | 0.00 | 2.13 | 0.00 | 0 | 3 | 541.0% |
| 120.00 | 0.02 | 0.00 | 2.00 | 0.00 | 1 | 17 | 490.2% |
| 121.00 | 0.19 | 0.00 | 2.13 | 0.00 | 1 | 1 | 488.5% |
| 125.00 | 0.24 | 0.00 | 2.13 | 0.00 | 4 | 15 | 454.7% |
| 130.00 | 0.06 | 0.00 | 2.13 | 0.00 | 1 | 40 | 413.5% |
| 135.00 | 0.09 | 0.00 | 0.03 | 0.00 | 2 | 29 | 193.8% |
| 136.00 | 0.38 | 0.00 | 2.13 | 0.00 | 0 | 4 | 365.4% |
| 137.00 | 0.37 | 0.00 | 2.13 | 0.00 | 0 | 37 | 357.6% |
| 138.00 | 0.31 | 0.00 | 2.13 | 0.00 | 0 | 22 | 349.8% |
| 139.00 | 0.33 | 0.00 | 2.13 | 0.00 | 0 | 4 | 342.0% |
| 140.00 | 0.29 | 0.00 | 2.13 | 0.00 | 1 | 348 | 334.2% |
| 141.00 | 0.38 | 0.00 | 2.13 | 0.00 | 0 | 7 | 326.4% |
| 142.00 | 0.39 | 0.00 | 2.13 | 0.00 | 0 | 9 | 318.8% |
| 143.00 | 0.37 | 0.00 | 2.13 | 0.00 | 0 | 9 | 311.0% |
| 144.00 | 0.27 | 0.00 | 2.13 | 0.00 | 0 | 15 | 303.3% |
| 145.00 | 0.06 | 0.00 | 2.13 | -0.03 | 1 | 58 | 295.7% |
| 146.00 | 0.10 | 0.00 | 2.13 | 0.00 | 6 | 11 | 288.1% |
| 147.00 | 0.26 | 0.00 | 2.13 | 0.00 | 1 | 16 | 280.6% |
| 148.00 | 0.04 | 0.00 | 0.20 | 0.00 | 6 | 40 | 170.3% |
| 149.00 | 0.46 | 0.00 | 2.13 | 0.29 | 1 | 43 | 265.4% |
| 150.00 | 0.01 | 0.00 | 0.52 | -0.12 | 35 | 77 | 187.5% |
| 152.50 | 0.28 | 0.00 | 2.13 | 0.16 | 1 | 65 | 239.1% |
| 155.00 | 0.13 | 0.00 | 2.13 | 0.00 | 3 | 150 | 220.3% |
| 157.50 | 0.05 | 0.00 | 2.13 | -0.16 | 201 | 275 | 201.6% |
| 160.00 | 0.13 | 0.00 | 0.26 | -0.09 | 24 | 275 | 111.7% |
| 162.50 | 0.04 | 0.00 | 0.05 | -0.21 | 27 | 86 | 76.6% |
| 165.00 | 0.04 | 0.00 | 1.00 | -0.28 | 29 | 188 | 114.8% |
| 167.50 | 0.02 | 0.00 | 0.12 | -0.36 | 11 | 160 | 61.3% |
| 170.00 | 0.03 | 0.00 | 0.02 | -0.87 | 32 | 972 | 41.0% |
| 172.50 | 0.03 | 0.00 | 1.29 | -0.97 | 30 | 55 | 68.6% |
| 175.00 | 0.01 | 0.00 | 0.01 | -1.55 | 53 | 135 | 16.0% |
| 177.50 | 0.36 | 0.05 | 0.20 | -2.04 | 39 | 88 | 11.6% |
| 180.00 | 1.73 | 1.18 | 2.48 | -1.98 | 47 | 50 | 35.0% |
| 182.50 | 4.38 | 3.00 | 5.45 | -1.21 | 36 | 56 | 71.4% |
| 185.00 | 7.00 | 5.55 | 7.80 | -0.18 | 12 | 56 | 85.4% |
| 187.50 | 5.96 | 8.00 | 10.70 | 0.00 | 5 | 6 | 118.5% |
| 190.00 | 7.77 | 10.50 | 13.25 | 0.00 | 5 | 24 | 137.9% |
| 192.50 | 17.55 | 13.00 | 15.75 | 0.00 | 0 | 2 | 154.5% |
| 195.00 | 13.70 | 14.75 | 18.30 | 0.00 | 0 | 0 | 172.6% |
| 200.00 | 43.57 | 19.75 | 23.30 | 0.00 | 8 | 0 | 202.7% |
| 202.50 | 43.09 | 22.25 | 25.80 | 0.00 | 4 | 0 | 217.0% |
| 225.00 | 56.94 | 44.75 | 48.30 | 0.00 | 0 | 0 | 329.5% |
| 235.00 | 38.40 | 54.90 | 58.30 | 0.00 | 0 | 0 | 372.7% |
Sign up free to access Options Chain Data
Explore ALB options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.