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

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 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6659564178


ALB Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

ALB Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

ALB Aug 14, 2026 Exp. - Max Pain @ $128.00

Puts
Calls


ALB Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
205.00 C0.04+33.33%11107-21ALB260814C00205000
200.00 C00%0ALB260814C00200000
195.00 C00%0ALB260814C00195000
190.00 C00%0ALB260814C00190000
185.00 C00%0ALB260814C00185000
180.00 C00%0ALB260814C00180000
175.00 C00%0ALB260814C00175000
170.00 C0.500.00%13107-15ALB260814C00170000
165.00 C00%0ALB260814C00165000
160.00 C0.50+400.00%1207-22ALB260814C00160000
155.00 C0.59-34.44%212207-22ALB260814C00155000
152.50 C0.72-86.62%1207-27ALB260814C00152500
150.00 C1.02-1.92%1407-22ALB260814C00150000
149.00 C2.55-32.89%4207-13ALB260814C00149000
148.00 C0.88-71.24%1107-27ALB260814C00148000
147.00 C3.27+19.78%2207-14ALB260814C00147000
146.00 C2.92-28.26%212107-13ALB260814C00146000
145.00 C0.94+95.83%1507-28ALB260814C00145000
144.00 C1.40-63.82%2507-17ALB260814C00144000
143.00 C1.56-37.35%25007-17ALB260814C00143000
142.00 C2.46-8.55%5607-17ALB260814C00142000
141.00 C3.86-19.58%2107-13ALB260814C00141000
140.00 C0.93-47.46%21307-28ALB260814C00140000
139.00 C2.62-0.38%261307-22ALB260814C00139000
138.00 C1.35-14.56%2307-27ALB260814C00138000
137.00 C2.31-56.00%2407-20ALB260814C00137000
136.00 C3.18+18.22%1107-17ALB260814C00136000
135.00 C1.35-63.22%213007-27ALB260814C00135000
134.00 C3.55-9.67%2307-22ALB260814C00134000
133.00 C3.80+18.75%8807-22ALB260814C00133000
132.00 C4.19-22.55%6607-22ALB260814C00132000
131.00 C00%0ALB260814C00131000
130.00 C2.19-37.43%21207-24ALB260814C00130000
129.00 C4.90+7.22%4607-22ALB260814C00129000
128.00 C4.82-52.75%46107-16ALB260814C00128000
127.00 C4.55-11.65%2607-21ALB260814C00127000
126.00 C4.80-40.74%2307-21ALB260814C00126000
125.00 C2.33-33.43%111607-28ALB260814C00125000
124.00 C2.31-58.00%1507-28ALB260814C00124000
123.00 C4.700%2107-23ALB260814C00123000
122.00 C3.600%1107-27ALB260814C00122000
121.00 C8.390%5507-22ALB260814C00121000
120.00 C5.02-19.03%22807-24ALB260814C00120000
119.00 C6.050%5507-24ALB260814C00119000
118.00 C6.70-6.94%13407-24ALB260814C00118000
117.00 C4.80-40.00%2407-28ALB260814C00117000
116.00 C5.45-18.05%3607-28ALB260814C00116000
115.00 C7.25-31.54%262007-27ALB260814C00115000
114.00 C00%0ALB260814C00114000
113.00 C00%0ALB260814C00113000
112.00 C00%0ALB260814C00112000
111.00 C00%0ALB260814C00111000
110.00 C20.070%1107-10ALB260814C00110000
109.00 C00%0ALB260814C00109000
108.00 C00%0ALB260814C00108000
107.00 C00%0ALB260814C00107000
106.00 C00%0ALB260814C00106000
105.00 C00%0ALB260814C00105000
104.00 C00%0ALB260814C00104000
100.00 C27.34-4.07%8507-13ALB260814C00100000
95.00 C00%0ALB260814C00095000
90.00 C00%0ALB260814C00090000
85.00 C00%0ALB260814C00085000
80.00 C00%0ALB260814C00080000
75.00 C00%0ALB260814C00075000
Puts
StrikePriceChangeVolOILastContract Name
205.00 P00%0ALB260814P00205000
200.00 P00%0ALB260814P00200000
195.00 P78.140%1007-17ALB260814P00195000
190.00 P00%0ALB260814P00190000
185.00 P00%0ALB260814P00185000
180.00 P00%0ALB260814P00180000
175.00 P47.09-5.93%11507-14ALB260814P00175000
170.00 P00%0ALB260814P00170000
165.00 P49.28+10.25%1107-24ALB260814P00165000
160.00 P38.520%2207-17ALB260814P00160000
155.00 P37.35+22.62%1107-21ALB260814P00155000
152.50 P00%0ALB260814P00152500
150.00 P29.58-7.99%22907-17ALB260814P00150000
149.00 P00%0ALB260814P00149000
148.00 P22.780%1107-07ALB260814P00148000
147.00 P00%0ALB260814P00147000
146.00 P00%0ALB260814P00146000
145.00 P16.860%1107-06ALB260814P00145000
144.00 P28.68+13.81%11107-24ALB260814P00144000
143.00 P00%0ALB260814P00143000
142.00 P22.850%2207-17ALB260814P00142000
141.00 P00%0ALB260814P00141000
140.00 P22.440%1107-16ALB260814P00140000
139.00 P26.58+11.21%1207-28ALB260814P00139000
138.00 P15.580%2207-09ALB260814P00138000
137.00 P00%0ALB260814P00137000
136.00 P23.60+60.87%1607-28ALB260814P00136000
135.00 P11.73-14.63%2707-14ALB260814P00135000
134.00 P19.29+3.16%1207-24ALB260814P00134000
133.00 P00%0ALB260814P00133000
132.00 P18.230%1107-28ALB260814P00132000
131.00 P00%0ALB260814P00131000
130.00 P16.35+6.10%55607-27ALB260814P00130000
129.00 P17.34+15.06%2207-28ALB260814P00129000
128.00 P14.03+52.50%26107-22ALB260814P00128000
127.00 P14.47+50.42%2707-27ALB260814P00127000
126.00 P14.70+25.53%2807-28ALB260814P00126000
125.00 P12.34+2.83%32507-27ALB260814P00125000
124.00 P10.19+1.90%1307-22ALB260814P00124000
123.00 P9.16+73.81%1207-16ALB260814P00123000
122.00 P9.28-6.73%19407-22ALB260814P00122000
121.00 P8.790%5507-22ALB260814P00121000
120.00 P9.16+11.30%12107-24ALB260814P00120000
119.00 P8.94+16.25%115707-27ALB260814P00119000
118.00 P9.67+28.25%1607-28ALB260814P00118000
117.00 P6.74-10.37%11407-24ALB260814P00117000
116.00 P5.88+52.73%5607-22ALB260814P00116000
115.00 P7.33+17.47%52307-28ALB260814P00115000
114.00 P00%0ALB260814P00114000
113.00 P00%0ALB260814P00113000
112.00 P00%0ALB260814P00112000
111.00 P00%0ALB260814P00111000
110.00 P5.25+31.25%414907-28ALB260814P00110000
109.00 P00%0ALB260814P00109000
108.00 P00%0ALB260814P00108000
107.00 P00%0ALB260814P00107000
106.00 P00%0ALB260814P00106000
105.00 P00%0ALB260814P00105000
104.00 P00%0ALB260814P00104000
100.00 P1.75+19.05%22207-28ALB260814P00100000
95.00 P0.950%5407-20ALB260814P00095000
90.00 P0.400%1107-24ALB260814P00090000
85.00 P00%0ALB260814P00085000
80.00 P00%0ALB260814P00080000
75.00 P1.100%2207-10ALB260814P00075000


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