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 Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1121,547846695


ALB Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

ALB Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

ALB Aug 7, 2026 Exp. - Max Pain @ $128.00

Puts
Calls


ALB Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
215.00 C00%0ALB260807C00215000
210.00 C00%0ALB260807C00210000
205.00 C00%0ALB260807C00205000
200.00 C0.340%212107-17ALB260807C00200000
195.00 C00%0ALB260807C00195000
190.00 C1.140%1107-16ALB260807C00190000
185.00 C0.40-54.02%30107-02ALB260807C00185000
180.00 C1.24+148.00%13106-30ALB260807C00180000
175.00 C00%0ALB260807C00175000
170.00 C0.88-12.00%1307-27ALB260807C00170000
165.00 C0.91-35.00%151507-21ALB260807C00165000
160.00 C0.91+26.39%1510207-21ALB260807C00160000
155.00 C1.15-19.01%31407-13ALB260807C00155000
152.50 C2.27-47.70%2307-08ALB260807C00152500
150.00 C0.13-78.33%11707-27ALB260807C00150000
149.00 C2.09-26.15%4107-14ALB260807C00149000
148.00 C00%0ALB260807C00148000
147.00 C0.960%1107-17ALB260807C00147000
146.00 C00%0ALB260807C00146000
145.00 C0.25-50.00%526307-28ALB260807C00145000
144.00 C0.29-76.61%201907-27ALB260807C00144000
143.00 C1.34-2.90%10407-22ALB260807C00143000
142.00 C2.60-19.75%101507-13ALB260807C00142000
141.00 C0.40-48.72%21407-27ALB260807C00141000
140.00 C0.45-51.09%86107-27ALB260807C00140000
139.00 C1.75-38.81%4307-22ALB260807C00139000
138.00 C0.64-65.59%1707-27ALB260807C00138000
137.00 C1.00-44.75%10611507-23ALB260807C00137000
136.00 C0.55-71.20%172107-27ALB260807C00136000
135.00 C0.76-20.83%72107-27ALB260807C00135000
134.00 C2.27+18.85%4407-22ALB260807C00134000
133.00 C1.71-31.33%2507-24ALB260807C00133000
132.00 C2.65-21.36%7307-22ALB260807C00132000
131.00 C1.07-20.74%516607-27ALB260807C00131000
130.00 C0.85-34.62%338707-28ALB260807C00130000
129.00 C3.85+20.69%14907-22ALB260807C00129000
128.00 C1.50-37.50%268307-27ALB260807C00128000
127.00 C1.80-31.82%61907-27ALB260807C00127000
126.00 C1.49-30.05%13407-28ALB260807C00126000
125.00 C2.13-18.70%92807-27ALB260807C00125000
124.00 C2.54-24.63%263107-27ALB260807C00124000
123.00 C3.00-36.17%1207-27ALB260807C00123000
122.00 C3.82+25.25%1907-27ALB260807C00122000
121.00 C3.50-18.60%3807-27ALB260807C00121000
120.00 C3.00-27.36%33507-28ALB260807C00120000
119.00 C3.14-25.24%1907-28ALB260807C00119000
118.00 C4.15-28.45%12007-27ALB260807C00118000
117.00 C4.65-22.89%2707-27ALB260807C00117000
116.00 C5.64-21.45%51207-27ALB260807C00116000
115.00 C4.74-20.47%61807-28ALB260807C00115000
114.00 C5.00-19.09%606507-28ALB260807C00114000
113.00 C5.42-25.75%404107-28ALB260807C00113000
112.00 C00%0ALB260807C00112000
111.00 C00%0ALB260807C00111000
110.00 C7.60-14.41%55107-28ALB260807C00110000
109.00 C00%0ALB260807C00109000
108.00 C00%0ALB260807C00108000
107.00 C13.810%3307-23ALB260807C00107000
106.00 C14.600%101007-21ALB260807C00106000
105.00 C10.450%2207-28ALB260807C00105000
104.00 C00%0ALB260807C00104000
103.00 C00%0ALB260807C00103000
102.00 C00%0ALB260807C00102000
101.00 C00%0ALB260807C00101000
100.00 C16.250%5507-27ALB260807C00100000
99.00 C00%0ALB260807C00099000
98.00 C00%0ALB260807C00098000
97.00 C00%0ALB260807C00097000
96.00 C00%0ALB260807C00096000
95.00 C00%0ALB260807C00095000
94.00 C00%0ALB260807C00094000
93.00 C00%0ALB260807C00093000
92.00 C00%0ALB260807C00092000
91.00 C00%0ALB260807C00091000
90.00 C00%0ALB260807C00090000
85.00 C00%0ALB260807C00085000
80.00 C00%0ALB260807C00080000
75.00 C00%0ALB260807C00075000
Puts
StrikePriceChangeVolOILastContract Name
215.00 P00%0ALB260807P00215000
210.00 P00%0ALB260807P00210000
205.00 P00%0ALB260807P00205000
200.00 P00%0ALB260807P00200000
195.00 P00%0ALB260807P00195000
190.00 P00%0ALB260807P00190000
185.00 P48.08+9.32%1107-02ALB260807P00185000
180.00 P00%0ALB260807P00180000
175.00 P60.00+27.82%1107-23ALB260807P00175000
170.00 P55.02+21.06%13507-23ALB260807P00170000
165.00 P39.55+1.83%1407-13ALB260807P00165000
160.00 P32.01-0.19%1107-14ALB260807P00160000
155.00 P39.75+31.02%2307-24ALB260807P00155000
152.50 P21.330%1107-06ALB260807P00152500
150.00 P28.70-10.17%1307-22ALB260807P00150000
149.00 P36.44+25.14%1107-28ALB260807P00149000
148.00 P21.410%1107-09ALB260807P00148000
147.00 P29.28+11.20%1107-20ALB260807P00147000
146.00 P24.34+44.71%1607-15ALB260807P00146000
145.00 P30.15+6.69%296207-24ALB260807P00145000
144.00 P30.94+12.14%2507-28ALB260807P00144000
143.00 P25.22+30.81%1207-21ALB260807P00143000
142.00 P00%0ALB260807P00142000
141.00 P00%0ALB260807P00141000
140.00 P27.03+18.09%11907-28ALB260807P00140000
139.00 P00%0ALB260807P00139000
138.00 P00%0ALB260807P00138000
137.00 P20.40+14.16%1107-20ALB260807P00137000
136.00 P00%0ALB260807P00136000
135.00 P20.58+5.16%32707-27ALB260807P00135000
134.00 P15.90-12.44%1207-22ALB260807P00134000
133.00 P16.86+59.81%14407-22ALB260807P00133000
132.00 P15.59-2.26%2507-23ALB260807P00132000
131.00 P13.65+53.37%2707-17ALB260807P00131000
130.00 P17.97+10.79%12707-28ALB260807P00130000
129.00 P16.80+15.62%18607-28ALB260807P00129000
128.00 P12.80+24.88%27307-20ALB260807P00128000
127.00 P12.92+54.55%11107-20ALB260807P00127000
126.00 P14.22+19.70%41507-28ALB260807P00126000
125.00 P9.60+13.74%16007-23ALB260807P00125000
124.00 P7.80-25.36%11507-22ALB260807P00124000
123.00 P9.87+47.98%2507-16ALB260807P00123000
122.00 P11.00+30.64%1307-28ALB260807P00122000
121.00 P8.33+4.78%113807-23ALB260807P00121000
120.00 P9.73+14.61%17207-28ALB260807P00120000
119.00 P9.48+34.85%12307-28ALB260807P00119000
118.00 P7.10+13.42%12407-24ALB260807P00118000
117.00 P6.48+2.37%1707-24ALB260807P00117000
116.00 P5.68-5.49%51007-27ALB260807P00116000
115.00 P6.40+9.97%43807-28ALB260807P00115000
114.00 P4.350%9707-22ALB260807P00114000
113.00 P5.30+15.47%111107-28ALB260807P00113000
112.00 P4.17+41.84%11807-24ALB260807P00112000
111.00 P4.60+23.32%110407-28ALB260807P00111000
110.00 P3.44+4.88%44107-27ALB260807P00110000
109.00 P3.53+4.75%1307-28ALB260807P00109000
108.00 P1.86-26.77%8307-22ALB260807P00108000
107.00 P1.91+16.46%20320307-24ALB260807P00107000
106.00 P1.71-16.99%6307-22ALB260807P00106000
105.00 P2.01+32.24%1027307-28ALB260807P00105000
104.00 P00%0ALB260807P00104000
103.00 P00%0ALB260807P00103000
102.00 P00%0ALB260807P00102000
101.00 P00%0ALB260807P00101000
100.00 P0.95-10.38%22807-28ALB260807P00100000
99.00 P00%0ALB260807P00099000
98.00 P00%0ALB260807P00098000
97.00 P00%0ALB260807P00097000
96.00 P00%0ALB260807P00096000
95.00 P0.61+22.00%1307-20ALB260807P00095000
94.00 P00%0ALB260807P00094000
93.00 P00%0ALB260807P00093000
92.00 P00%0ALB260807P00092000
91.00 P00%0ALB260807P00091000
90.00 P0.45+18.42%4507-22ALB260807P00090000
85.00 P00%0ALB260807P00085000
80.00 P00%0ALB260807P00080000
75.00 P00%0ALB260807P00075000


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