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
Jul 29, 2026 3:59:54 PM EDT
113.85USD+0.556%(+0.63)2,291,798
109.07Bid   119.42Ask   10.35Spread
Pre-market
Jul 29, 2026 9:28:30 AM EDT
115.30USD+1.837%(+2.08)3,229
After-hours
Jul 29, 2026 4:39:30 PM EDT
113.00USD-0.747%(-0.85)4,849
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Aug 20, 2027Nov 19, 2027Dec 17, 2027Jan 21, 2028Feb 18, 2028

ITM/OTM for Jul 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2204,7891,116908


ALB Jul 31, 2026 Exp. - Volume by Strike
Puts
Calls

ALB Jul 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

ALB Jul 31, 2026 Exp. - Max Pain @ $118.00

Puts
Calls


ALB Jul 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
240.00 C0.14-41.67%1207-28ALB260731C00240000
235.00 C0.24-83.33%1206-26ALB260731C00235000
230.00 C1.750%1106-15ALB260731C00230000
225.00 C0.100%1107-28ALB260731C00225000
220.00 C0.20+33.33%101007-28ALB260731C00220000
215.00 C1.350%1006-18ALB260731C00215000
210.00 C0.15-50.00%1607-10ALB260731C00210000
205.00 C0.09-52.63%1207-28ALB260731C00205000
200.00 C0.11-78.00%22407-28ALB260731C00200000
195.00 C1.020%1107-10ALB260731C00195000
190.00 C0.05-37.50%77907-21ALB260731C00190000
185.00 C0.15-97.37%1207-28ALB260731C00185000
180.00 C0.11-66.67%14807-27ALB260731C00180000
175.00 C0.05-88.37%12107-20ALB260731C00175000
170.00 C0.01-50.00%44407-27ALB260731C00170000
165.00 C0.04-97.32%91307-27ALB260731C00165000
160.00 C0.03+200.00%116907-28ALB260731C00160000
155.00 C0.03-62.50%3520907-27ALB260731C00155000
152.50 C0.010.00%12107-28ALB260731C00152500
150.00 C0.15+50.00%37807-28ALB260731C00150000
149.00 C00%0ALB260731C00149000
148.00 C00%0ALB260731C00148000
147.00 C0.010%1107-28ALB260731C00147000
146.00 C0.010%202007-28ALB260731C00146000
145.00 C0.07+40.00%6814507-27ALB260731C00145000
144.00 C0.01-99.40%101107-28ALB260731C00144000
143.00 C1.83-43.69%4507-10ALB260731C00143000
142.00 C0.01-99.49%606707-28ALB260731C00142000
141.00 C0.01-99.43%606207-28ALB260731C00141000
140.00 C0.04-55.56%14024507-28ALB260731C00140000
139.00 C0.30-65.12%1307-23ALB260731C00139000
138.00 C0.35-47.76%3907-21ALB260731C00138000
137.00 C0.47-48.91%3507-20ALB260731C00137000
136.00 C0.10-61.54%31,03207-27ALB260731C00136000
135.00 C0.05-64.29%28207-28ALB260731C00135000
134.00 C0.35-27.08%22007-23ALB260731C00134000
133.00 C0.24+9.09%336207-28ALB260731C00133000
132.00 C0.12-68.42%13011107-28ALB260731C00132000
131.00 C0.190.00%4219107-28ALB260731C00131000
130.00 C0.08-63.64%26027207-28ALB260731C00130000
129.00 C0.09-74.29%224407-28ALB260731C00129000
128.00 C0.13-58.06%206007-28ALB260731C00128000
127.00 C0.31+10.71%31307-28ALB260731C00127000
126.00 C0.28-37.78%118907-28ALB260731C00126000
125.00 C0.20-62.96%25825307-28ALB260731C00125000
124.00 C0.25-59.02%532907-28ALB260731C00124000
123.00 C0.78-16.13%143707-27ALB260731C00123000
122.00 C0.56-44.55%127507-28ALB260731C00122000
121.00 C0.55-56.00%15307-28ALB260731C00121000
120.00 C0.49-69.94%14919507-28ALB260731C00120000
119.00 C0.85-43.33%63007-28ALB260731C00119000
118.00 C0.95-58.33%43339907-28ALB260731C00118000
117.00 C1.00-63.64%46307-28ALB260731C00117000
116.00 C1.85-38.33%15807-28ALB260731C00116000
115.00 C1.93-44.86%68407-28ALB260731C00115000
114.00 C2.62-62.99%283107-28ALB260731C00114000
113.00 C2.950%363207-28ALB260731C00113000
112.00 C8.320%4407-20ALB260731C00112000
111.00 C6.40-28.97%1307-24ALB260731C00111000
110.00 C00%0ALB260731C00110000
109.00 C5.110%2207-28ALB260731C00109000
108.00 C6.00-45.21%1107-28ALB260731C00108000
107.00 C8.60-19.78%1307-27ALB260731C00107000
106.00 C00%0ALB260731C00106000
105.00 C10.92-56.68%1107-27ALB260731C00105000
104.00 C00%0ALB260731C00104000
103.00 C00%0ALB260731C00103000
102.00 C00%0ALB260731C00102000
101.00 C00%0ALB260731C00101000
100.00 C15.43-19.43%51207-27ALB260731C00100000
99.00 C19.920%28407-21ALB260731C00099000
98.00 C14.78-16.50%552607-28ALB260731C00098000
97.00 C16.32-12.26%117707-28ALB260731C00097000
96.00 C17.42-10.34%641907-28ALB260731C00096000
95.00 C18.41-10.37%10307-28ALB260731C00095000
94.00 C19.39-8.97%85007-28ALB260731C00094000
93.00 C22.200%484807-27ALB260731C00093000
90.00 C28.280%5507-21ALB260731C00090000
85.00 C00%0ALB260731C00085000
80.00 C00%0ALB260731C00080000
75.00 C00%0ALB260731C00075000
Puts
StrikePriceChangeVolOILastContract Name
240.00 P00%0ALB260731P00240000
235.00 P00%0ALB260731P00235000
230.00 P00%0ALB260731P00230000
225.00 P00%0ALB260731P00225000
220.00 P00%0ALB260731P00220000
215.00 P00%0ALB260731P00215000
210.00 P00%0ALB260731P00210000
205.00 P00%0ALB260731P00205000
200.00 P49.800%4006-23ALB260731P00200000
195.00 P00%0ALB260731P00195000
190.00 P28.32+2.24%1206-16ALB260731P00190000
185.00 P55.90+6.78%6306-29ALB260731P00185000
180.00 P51.49+1.90%1107-09ALB260731P00180000
175.00 P48.74+4.61%3307-10ALB260731P00175000
170.00 P44.73+34.53%1607-08ALB260731P00170000
165.00 P43.05-6.90%4807-22ALB260731P00165000
160.00 P27.65-16.21%102107-02ALB260731P00160000
155.00 P37.35+1.08%2207-22ALB260731P00155000
152.50 P00%0ALB260731P00152500
150.00 P37.32+16.44%6107-28ALB260731P00150000
149.00 P36.340%6007-28ALB260731P00149000
148.00 P34.960%2007-28ALB260731P00148000
147.00 P33.970%2007-28ALB260731P00147000
146.00 P00%0ALB260731P00146000
145.00 P27.40+12.53%84807-22ALB260731P00145000
144.00 P23.68+24.44%5507-16ALB260731P00144000
143.00 P16.000%2207-14ALB260731P00143000
142.00 P00%0ALB260731P00142000
141.00 P00%0ALB260731P00141000
140.00 P25.62+9.02%24507-27ALB260731P00140000
139.00 P23.69+59.10%1107-27ALB260731P00139000
138.00 P12.150%262607-14ALB260731P00138000
137.00 P00%0ALB260731P00137000
136.00 P23.18+99.48%42307-28ALB260731P00136000
135.00 P21.71+17.22%16307-28ALB260731P00135000
134.00 P00%0ALB260731P00134000
133.00 P17.98+29.82%1107-28ALB260731P00133000
132.00 P00%0ALB260731P00132000
131.00 P7.80-17.72%8807-14ALB260731P00131000
130.00 P15.07+10.16%411707-27ALB260731P00130000
129.00 P16.12+20.75%42507-28ALB260731P00129000
128.00 P13.18+9.20%12507-27ALB260731P00128000
127.00 P13.98+30.90%12407-28ALB260731P00127000
126.00 P13.13+23.06%41307-28ALB260731P00126000
125.00 P12.65+29.88%44307-28ALB260731P00125000
124.00 P5.70-32.46%11007-22ALB260731P00124000
123.00 P10.50+17.85%12407-28ALB260731P00123000
122.00 P5.56-26.16%21707-23ALB260731P00122000
121.00 P8.54+43.53%41207-28ALB260731P00121000
120.00 P7.76+22.98%515607-28ALB260731P00120000
119.00 P4.78+0.63%51107-24ALB260731P00119000
118.00 P4.32-14.46%54607-27ALB260731P00118000
117.00 P5.55+41.58%101707-28ALB260731P00117000
116.00 P4.60+23.99%29407-28ALB260731P00116000
115.00 P3.60+32.84%1116307-28ALB260731P00115000
114.00 P3.43+22.50%55007-28ALB260731P00114000
113.00 P3.23+59.90%13007-28ALB260731P00113000
112.00 P2.70+34.33%52507-28ALB260731P00112000
111.00 P1.43+28.83%111407-27ALB260731P00111000
110.00 P1.50+20.00%137507-28ALB260731P00110000
109.00 P1.50+66.67%5907-28ALB260731P00109000
108.00 P1.05+9.38%1507-28ALB260731P00108000
107.00 P0.55+1.85%82307-28ALB260731P00107000
106.00 P0.63+53.66%2707-28ALB260731P00106000
105.00 P0.51+30.77%133607-28ALB260731P00105000
104.00 P0.35+66.67%24507-28ALB260731P00104000
103.00 P0.33+65.00%2207-28ALB260731P00103000
102.00 P0.200%1107-22ALB260731P00102000
101.00 P0.15-6.25%22707-28ALB260731P00101000
100.00 P0.12+20.00%522907-28ALB260731P00100000
99.00 P0.05-54.55%5707-27ALB260731P00099000
98.00 P00%0ALB260731P00098000
97.00 P0.06-14.29%6207-28ALB260731P00097000
96.00 P0.050%4107-28ALB260731P00096000
95.00 P0.190.00%1307-28ALB260731P00095000
94.00 P0.03-25.00%42607-28ALB260731P00094000
93.00 P0.050%3307-17ALB260731P00093000
90.00 P0.10+900.00%12407-24ALB260731P00090000
85.00 P0.080%1107-28ALB260731P00085000
80.00 P0.03+200.00%11107-28ALB260731P00080000
75.00 P0.020%4207-28ALB260731P00075000


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