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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,84810,16015,48822,489


ALB Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

ALB Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

ALB Jan 15, 2027 Exp. - Max Pain @ $125.00

Puts
Calls


ALB Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
320 C0.50-49.49%17907-21ALB270115C00320000
310 C1.47-23.44%13407-06ALB270115C00310000
300 C0.40-82.22%126907-28ALB270115C00300000
290 C1.12-26.80%12607-10ALB270115C00290000
280 C0.62-24.39%118407-22ALB270115C00280000
270 C0.83-54.14%417007-22ALB270115C00270000
260 C0.80-14.89%217607-28ALB270115C00260000
250 C1.04-4.59%211907-23ALB270115C00250000
240 C1.00-5.66%472607-28ALB270115C00240000
230 C1.13-5.83%319607-28ALB270115C00230000
220 C1.40-14.11%947907-28ALB270115C00220000
210 C1.95-25.86%68607-24ALB270115C00210000
200 C2.40-4.00%21,04007-27ALB270115C00200000
195 C3.87-29.38%811207-17ALB270115C00195000
190 C3.70-17.78%118507-23ALB270115C00190000
185 C3.41-28.96%210507-27ALB270115C00185000
180 C3.87-12.05%11024607-24ALB270115C00180000
175 C6.40+6.67%1136907-17ALB270115C00175000
170 C4.20-13.04%222207-28ALB270115C00170000
165 C4.75-14.57%29507-28ALB270115C00165000
160 C5.45-10.66%792007-28ALB270115C00160000
155 C6.20-46.09%426007-28ALB270115C00155000
150 C7.00-9.09%736007-28ALB270115C00150000
145 C8.80-6.88%129807-27ALB270115C00145000
140 C8.85-29.37%2239307-28ALB270115C00140000
135 C10.76-16.91%144507-28ALB270115C00135000
130 C11.50-20.69%1664507-28ALB270115C00130000
125 C13.30-8.59%138307-28ALB270115C00125000
120 C18.20-15.55%21,23407-24ALB270115C00120000
115 C16.50-9.24%330407-28ALB270115C00115000
110 C20.10-5.85%204,54307-28ALB270115C00110000
105 C21.65-17.99%94,32207-28ALB270115C00105000
100 C28.96-1.50%166407-24ALB270115C00100000
95 C30.45-7.33%432607-24ALB270115C00095000
90 C33.90-24.41%133407-24ALB270115C00090000
85 C39.15+0.77%2022907-21ALB270115C00085000
80 C37.60-12.35%1743607-28ALB270115C00080000
75 C42.05-24.91%176407-28ALB270115C00075000
70 C46.40-9.02%724007-28ALB270115C00070000
65 C71.00+1.36%415706-30ALB270115C00065000
60 C75.60+1.68%219806-30ALB270115C00060000
55 C75.75-33.84%35907-07ALB270115C00055000
50 C69.40-14.00%120407-21ALB270115C00050000
45 C116.00-29.70%35506-18ALB270115C00045000
40 C89.82-31.44%115306-29ALB270115C00040000
35 C94.79-31.81%39306-29ALB270115C00035000
30 C99.58-23.98%47106-29ALB270115C00030000
Puts
StrikePriceChangeVolOILastContract Name
320 P00%0ALB270115P00320000
310 P00%0ALB270115P00310000
300 P123.000%2205-15ALB270115P00300000
290 P00%0ALB270115P00290000
280 P110.60+15.27%1705-29ALB270115P00280000
270 P102.00-12.35%3203-25ALB270115P00270000
260 P106.45+37.71%1106-18ALB270115P00260000
250 P68.85-12.52%1205-13ALB270115P00250000
240 P111.60+93.75%2806-29ALB270115P00240000
230 P63.00-0.87%22004-29ALB270115P00230000
220 P50.70-3.61%212005-08ALB270115P00220000
210 P97.35+33.26%15307-28ALB270115P00210000
200 P85.75+3.31%332307-27ALB270115P00200000
195 P66.15+9.70%2057806-30ALB270115P00195000
190 P51.64+8.60%3519806-24ALB270115P00190000
185 P69.00+14.79%18107-21ALB270115P00185000
180 P55.49+3.01%1511507-09ALB270115P00180000
175 P55.75+4.24%212007-15ALB270115P00175000
170 P57.98+12.36%512007-27ALB270115P00170000
165 P47.75+4.83%28807-15ALB270115P00165000
160 P43.65+7.78%412707-15ALB270115P00160000
155 P39.65+21.07%61,87607-15ALB270115P00155000
150 P40.00+1.99%12,03607-24ALB270115P00150000
145 P38.50+4.76%1514007-28ALB270115P00145000
140 P32.05+0.63%103,99807-24ALB270115P00140000
135 P28.51+14.27%595107-16ALB270115P00135000
130 P27.15+6.68%11,39107-28ALB270115P00130000
125 P23.07+2.31%32,60207-27ALB270115P00125000
120 P21.45+17.99%1142407-28ALB270115P00120000
115 P17.67+8.60%1510507-28ALB270115P00115000
110 P15.05+5.99%3083,04007-28ALB270115P00110000
105 P11.96-0.75%125507-27ALB270115P00105000
100 P10.02+4.38%1251,26107-24ALB270115P00100000
95 P8.25+3.77%546107-28ALB270115P00095000
90 P6.80+7.09%270207-28ALB270115P00090000
85 P5.30+15.22%141507-28ALB270115P00085000
80 P3.83+9.12%183007-28ALB270115P00080000
75 P2.55+15.38%326907-16ALB270115P00075000
70 P2.05+34.87%33,83707-22ALB270115P00070000
65 P1.45+14.17%183,41607-28ALB270115P00065000
60 P0.97+16.87%153,08707-16ALB270115P00060000
55 P0.93+63.16%21,51607-27ALB270115P00055000
50 P0.40-6.98%11,95807-17ALB270115P00050000
45 P0.32-8.57%336507-20ALB270115P00045000
40 P0.12-76.00%163006-17ALB270115P00040000
35 P0.31+106.67%1028104-27ALB270115P00035000
30 P0.09+80.00%116607-09ALB270115P00030000


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