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

Market Open
Sep 22, 2026 3:32:56 PM EDT
116.61USD+3.268%(+3.69)3,273,628
116.39Bid   122.05Ask   5.66Spread
Pre-market
Sep 22, 2026 9:26:30 AM EDT
113.26USD+0.301%(+0.34)2,166
After-hours
Sep 21, 2026 4:10:30 PM EDT
112.92USD-0.009%(-0.01)0
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,73113,14114,46822,718


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 @ $120.00

Puts
Calls


ALB Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
320 C0.04-33.33%27909-15ALB270115C00320000
310 C0.08-38.46%45009-11ALB270115C00310000
300 C0.14-6.67%4026509-11ALB270115C00300000
290 C0.21-65.57%22609-10ALB270115C00290000
280 C0.12-33.33%229709-15ALB270115C00280000
270 C0.15-28.57%819009-15ALB270115C00270000
260 C0.15-11.76%220609-16ALB270115C00260000
250 C0.26-23.53%8013409-14ALB270115C00250000
240 C0.22-15.38%271709-21ALB270115C00240000
230 C0.28+12.00%220009-21ALB270115C00230000
220 C0.31-11.43%41,09209-21ALB270115C00220000
210 C0.40-23.08%29809-21ALB270115C00210000
200 C0.56+12.00%21,12509-21ALB270115C00200000
195 C0.63-28.41%317709-18ALB270115C00195000
190 C1.10-52.17%2052709-17ALB270115C00190000
185 C1.20-15.49%110909-17ALB270115C00185000
180 C1.41-29.50%131209-17ALB270115C00180000
175 C1.28+4.92%1539409-21ALB270115C00175000
170 C1.61+12.59%823709-21ALB270115C00170000
165 C1.94+2.11%313809-21ALB270115C00165000
160 C2.35+7.31%81,05909-21ALB270115C00160000
155 C2.68+4.28%431509-21ALB270115C00155000
150 C3.45+13.49%191,32209-21ALB270115C00150000
145 C4.15+10.67%151409-21ALB270115C00145000
140 C4.95+7.61%3168209-21ALB270115C00140000
135 C6.00-18.37%1950509-21ALB270115C00135000
130 C6.98+4.02%2163809-21ALB270115C00130000
125 C8.40+3.07%2841009-21ALB270115C00125000
120 C10.55+6.57%261,32309-21ALB270115C00120000
115 C12.80+12.78%328609-21ALB270115C00115000
110 C13.90-17.51%94,15409-18ALB270115C00110000
105 C18.00+19.36%14,31909-17ALB270115C00105000
100 C20.60-0.72%268109-21ALB270115C00100000
95 C33.97-6.03%133009-09ALB270115C00095000
90 C27.35-2.50%332309-21ALB270115C00090000
85 C31.15+1.04%422909-21ALB270115C00085000
80 C49.59-14.50%1944009-04ALB270115C00080000
75 C60.00-0.50%3772609-03ALB270115C00075000
70 C43.00-2.27%1023309-18ALB270115C00070000
65 C71.00+1.36%415706-30ALB270115C00065000
60 C65.30-17.08%218609-10ALB270115C00060000
55 C75.75-33.84%35907-07ALB270115C00055000
50 C83.49-4.03%218008-25ALB270115C00050000
45 C116.00-29.70%35506-18ALB270115C00045000
40 C102.00+13.56%315308-21ALB270115C00040000
35 C99.33+4.79%5715008-31ALB270115C00035000
30 C104.30-7.02%577008-31ALB270115C00030000
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 P114.62+81.94%32009-17ALB270115P00230000
220 P104.60+106.31%31109-17ALB270115P00220000
210 P68.90-29.22%15208-21ALB270115P00210000
200 P87.000.00%220009-17ALB270115P00200000
195 P83.00-0.49%45050109-21ALB270115P00195000
190 P58.42-7.71%119708-26ALB270115P00190000
185 P72.20+2.18%14709-17ALB270115P00185000
180 P65.54+3.21%19809-14ALB270115P00180000
175 P43.38-7.90%113708-31ALB270115P00175000
170 P55.30+19.10%1011409-17ALB270115P00170000
165 P52.70+64.69%38709-15ALB270115P00165000
160 P48.15+5.48%212509-21ALB270115P00160000
155 P32.14-26.79%51,88108-11ALB270115P00155000
150 P40.71+31.32%61,19609-16ALB270115P00150000
145 P34.80-3.79%1215109-21ALB270115P00145000
140 P30.00+10.09%14,02609-17ALB270115P00140000
135 P26.81-4.52%196409-21ALB270115P00135000
130 P23.20-10.94%361,50909-17ALB270115P00130000
125 P20.94+1.11%62,66109-18ALB270115P00125000
120 P16.05-8.23%246909-21ALB270115P00120000
115 P14.00-2.10%1621509-21ALB270115P00115000
110 P11.25-0.88%163,12709-21ALB270115P00110000
105 P9.00+13.92%2039109-18ALB270115P00105000
100 P6.38-12.60%81,30509-21ALB270115P00100000
95 P5.05-9.01%273309-21ALB270115P00095000
90 P3.60-6.49%1073909-21ALB270115P00090000
85 P3.30+55.66%2544509-16ALB270115P00085000
80 P2.29+20.53%585109-16ALB270115P00080000
75 P1.15+8.49%322809-18ALB270115P00075000
70 P0.78-21.21%13,42409-18ALB270115P00070000
65 P0.55+27.91%1723,28809-16ALB270115P00065000
60 P0.25-54.55%13,11408-12ALB270115P00060000
55 P0.150.00%11,48009-10ALB270115P00055000
50 P0.08+33.33%11,93809-10ALB270115P00050000
45 P0.100.00%236308-17ALB270115P00045000
40 P0.20+66.67%163008-31ALB270115P00040000
35 P0.31+106.67%1028104-27ALB270115P00035000
30 P0.05-44.44%116608-10ALB270115P00030000


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