Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ALB
Albemarle Corporation
stock NYSE

At Close
Sep 21, 2026 3:59:54 PM EDT
112.93USD+1.821%(+2.02)1,908,295
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 22, 2026 9:07:30 AM EDT
113.00USD+0.071%(+0.08)1,742
After-hours
Sep 21, 2026 4:10:30 PM EDT
112.92USD-0.009%(-0.01)146
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Aug 20, 2027Nov 19, 2027Dec 17, 2027Jan 21, 2028Feb 18, 2028Jan 19, 2029

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
951,362895541


ALB Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

ALB Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

ALB Sep 25, 2026 Exp. - Max Pain @ $120.00

Puts
Calls


ALB Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
185.00 C00%0ALB260925C00185000
180.00 C0.55-31.25%13108-26ALB260925C00180000
175.00 C0.04-91.30%14709-16ALB260925C00175000
170.00 C0.590%1108-26ALB260925C00170000
165.00 C1.240%1108-12ALB260925C00165000
160.00 C0.67-48.85%2909-03ALB260925C00160000
157.50 C00%0ALB260925C00157500
155.00 C0.04-20.00%2375109-16ALB260925C00155000
152.50 C00%0ALB260925C00152500
150.00 C0.01-87.50%11709-15ALB260925C00150000
149.00 C1.710%6109-03ALB260925C00149000
148.00 C1.820%6109-03ALB260925C00148000
147.00 C1.84-73.10%2209-03ALB260925C00147000
146.00 C0.91+13.75%1309-08ALB260925C00146000
145.00 C0.27+440.00%64809-17ALB260925C00145000
144.00 C0.90-10.89%1309-08ALB260925C00144000
143.00 C0.61-33.70%1509-10ALB260925C00143000
142.00 C0.69-61.88%1709-10ALB260925C00142000
141.00 C3.55-29.00%6309-03ALB260925C00141000
140.00 C0.10-68.75%25809-14ALB260925C00140000
139.00 C0.13-91.88%4709-14ALB260925C00139000
138.00 C0.85+466.67%1909-16ALB260925C00138000
137.00 C0.55-91.55%1709-17ALB260925C00137000
136.00 C0.04-80.00%13109-18ALB260925C00136000
135.00 C0.26+23.81%14209-16ALB260925C00135000
134.00 C0.25-75.00%122209-14ALB260925C00134000
133.00 C1.95-31.34%12209-10ALB260925C00133000
132.00 C6.07-42.95%51709-03ALB260925C00132000
131.00 C0.38-87.25%192409-14ALB260925C00131000
130.00 C0.04-84.00%669209-18ALB260925C00130000
129.00 C0.32-41.82%14209-15ALB260925C00129000
128.00 C0.29-32.56%334809-17ALB260925C00128000
127.00 C0.40+207.69%32109-17ALB260925C00127000
126.00 C0.18-70.97%31609-18ALB260925C00126000
125.00 C0.12-79.66%816509-18ALB260925C00125000
124.00 C0.25-64.29%623109-18ALB260925C00124000
123.00 C0.20-73.33%24809-18ALB260925C00123000
122.00 C1.09+179.49%63009-17ALB260925C00122000
121.00 C0.30-78.57%689309-18ALB260925C00121000
120.00 C0.36-79.07%416409-18ALB260925C00120000
119.00 C0.53-68.82%122009-18ALB260925C00119000
118.00 C0.65-63.48%586809-18ALB260925C00118000
117.00 C1.01-65.76%667909-18ALB260925C00117000
116.00 C1.05-68.28%142409-18ALB260925C00116000
115.00 C1.28-66.84%284609-18ALB260925C00115000
114.00 C2.58-53.93%6709-16ALB260925C00114000
113.00 C2.03-39.04%263909-18ALB260925C00113000
112.00 C2.28-50.76%253409-18ALB260925C00112000
111.00 C2.90-50.85%513609-18ALB260925C00111000
110.00 C3.60-48.57%6709-18ALB260925C00110000
109.00 C3.65-53.32%1209-18ALB260925C00109000
108.00 C8.62+124.48%1109-17ALB260925C00108000
107.00 C4.47-79.03%2309-16ALB260925C00107000
106.00 C00%0ALB260925C00106000
105.00 C10.60+89.29%1409-17ALB260925C00105000
104.00 C00%0ALB260925C00104000
103.00 C00%0ALB260925C00103000
102.00 C00%0ALB260925C00102000
101.00 C00%0ALB260925C00101000
100.00 C13.50+33.53%1409-17ALB260925C00100000
99.00 C00%0ALB260925C00099000
98.00 C00%0ALB260925C00098000
97.00 C00%0ALB260925C00097000
95.00 C15.830%3309-18ALB260925C00095000
90.00 C22.50-4.26%1109-16ALB260925C00090000
85.00 C00%0ALB260925C00085000
80.00 C00%0ALB260925C00080000
75.00 C00%0ALB260925C00075000
Puts
StrikePriceChangeVolOILastContract Name
185.00 P00%0ALB260925P00185000
180.00 P00%0ALB260925P00180000
175.00 P00%0ALB260925P00175000
170.00 P00%0ALB260925P00170000
165.00 P38.12+25.85%2309-04ALB260925P00165000
160.00 P00%0ALB260925P00160000
157.50 P00%0ALB260925P00157500
155.00 P00%0ALB260925P00155000
152.50 P00%0ALB260925P00152500
150.00 P30.40+132.06%1109-11ALB260925P00150000
149.00 P00%0ALB260925P00149000
148.00 P00%0ALB260925P00148000
147.00 P00%0ALB260925P00147000
146.00 P00%0ALB260925P00146000
145.00 P10.000%2208-21ALB260925P00145000
144.00 P00%0ALB260925P00144000
143.00 P10.110%1108-28ALB260925P00143000
142.00 P8.060%5508-24ALB260925P00142000
141.00 P7.550%5508-24ALB260925P00141000
140.00 P25.22+21.95%202909-14ALB260925P00140000
139.00 P6.83-0.87%51008-28ALB260925P00139000
138.00 P6.52-8.17%51009-02ALB260925P00138000
137.00 P6.00-11.11%31409-03ALB260925P00137000
136.00 P9.69+39.83%11009-08ALB260925P00136000
135.00 P21.06+126.94%22409-14ALB260925P00135000
134.00 P19.30+132.81%12709-15ALB260925P00134000
133.00 P22.85+28.01%263309-16ALB260925P00133000
132.00 P8.25+50.82%2609-04ALB260925P00132000
131.00 P17.75+135.10%1509-15ALB260925P00131000
130.00 P18.25+22.07%457709-16ALB260925P00130000
129.00 P10.79+182.46%12609-11ALB260925P00129000
128.00 P5.35+107.36%11109-04ALB260925P00128000
127.00 P15.53+9.21%1909-16ALB260925P00127000
126.00 P16.31+43.83%31809-16ALB260925P00126000
125.00 P13.82+11.90%35709-18ALB260925P00125000
124.00 P12.83-2.21%11109-18ALB260925P00124000
123.00 P12.02+42.42%52109-18ALB260925P00123000
122.00 P3.15+65.79%81709-04ALB260925P00122000
121.00 P9.84+264.44%1709-18ALB260925P00121000
120.00 P9.15-22.46%117209-18ALB260925P00120000
119.00 P4.95-25.23%2609-17ALB260925P00119000
118.00 P7.51+58.44%15309-18ALB260925P00118000
117.00 P3.47+52.19%41609-11ALB260925P00117000
116.00 P5.60+7.69%111909-18ALB260925P00116000
115.00 P5.05+76.57%4411609-18ALB260925P00115000
114.00 P4.55+86.48%33209-18ALB260925P00114000
113.00 P3.90-38.39%85209-18ALB260925P00113000
112.00 P3.35+110.69%115609-18ALB260925P00112000
111.00 P2.67+86.71%335609-18ALB260925P00111000
110.00 P2.20+100.00%607509-18ALB260925P00110000
109.00 P2.10+153.01%21609-18ALB260925P00109000
108.00 P1.60+3.23%41409-18ALB260925P00108000
107.00 P1.24+96.83%81309-18ALB260925P00107000
106.00 P0.85-57.07%101109-18ALB260925P00106000
105.00 P0.68-41.88%91409-18ALB260925P00105000
104.00 P00%0ALB260925P00104000
103.00 P00%0ALB260925P00103000
102.00 P00%0ALB260925P00102000
101.00 P00%0ALB260925P00101000
100.00 P0.100.00%10914909-18ALB260925P00100000
99.00 P0.09+50.00%12312309-18ALB260925P00099000
98.00 P0.040%2209-18ALB260925P00098000
97.00 P00%0ALB260925P00097000
95.00 P0.20-72.60%21209-17ALB260925P00095000
90.00 P00%0ALB260925P00090000
85.00 P00%0ALB260925P00085000
80.00 P00%0ALB260925P00080000
75.00 P00%0ALB260925P00075000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC