Home Options ALBChain

ALB

Albemarle CorporationClose $132.71EOD only

Max Pain

$126.00

Next expiry Aug 21, 2026

Expected Move

±$5.50

4.2% from close

Price Gap

-6.71

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.03

Balanced positioning

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects ALB options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

ALB Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	52.20	51.40	53.35	3.47	5	5	292.4%	0.979	0.0014	-0.299	0.006	0.006
85.00	43.40	46.25	48.90	0.00	0	1	301.7%	0.961	0.0023	-0.516	0.010	0.007
90.00	40.51	41.25	43.90	-3.68	1	89	269.9%	0.956	0.0028	-0.510	0.011	0.007
95.00	35.52	36.25	38.90	-3.75	1	2	239.6%	0.950	0.0036	-0.503	0.012	0.007
100.00	32.55	31.45	33.35	-1.70	5	9	180.6%	0.965	0.0036	-0.291	0.009	0.008
105.00	23.11	26.45	28.80	0.00	3	32	177.8%	0.938	0.0057	-0.449	0.015	0.008
109.00	10.35	22.45	24.85	0.00	0	2	158.1%	0.926	0.0074	-0.455	0.017	0.008
110.00	22.37	21.45	23.70	-1.09	2	98	146.6%	0.931	0.0076	-0.403	0.016	0.008
112.00	21.92	19.45	21.80	0.00	1	2	139.9%	0.920	0.0088	-0.430	0.018	0.008
113.00	7.33	18.45	20.80	0.00	0	48	134.6%	0.916	0.0095	-0.427	0.018	0.008
114.00	16.30	17.45	19.80	0.00	5	35	129.3%	0.913	0.0102	-0.423	0.019	0.008
115.00	17.26	16.30	18.80	0.00	1	100	123.9%	0.909	0.0110	-0.419	0.020	0.008
116.00	8.65	15.45	17.75	0.00	1	24	116.8%	0.908	0.0118	-0.400	0.020	0.008
117.00	14.60	14.45	16.30	0.95	2	55	94.3%	0.936	0.0111	-0.250	0.015	0.009
118.00	13.75	13.45	15.85	-1.60	2	43	109.6%	0.892	0.0141	-0.421	0.022	0.008
119.00	14.45	12.50	14.85	0.00	1	22	104.2%	0.886	0.0154	-0.415	0.023	0.008
120.00	18.25	11.60	13.65	0.00	15	585	92.4%	0.894	0.0165	-0.352	0.022	0.009
121.00	12.10	10.55	12.90	0.00	3	19	94.7%	0.869	0.0186	-0.416	0.026	0.008
122.00	11.11	9.70	11.75	0.00	1	22	84.9%	0.872	0.0205	-0.368	0.025	0.009
123.00	13.55	8.60	11.00	0.00	2	19	86.3%	0.845	0.0230	-0.425	0.029	0.008
124.00	12.00	7.70	9.50	0.00	3	21	66.8%	0.876	0.0254	-0.286	0.025	0.009
125.00	7.50	7.25	8.65	-2.00	5	320	65.7%	0.851	0.0294	-0.318	0.028	0.009
126.00	6.64	5.90	7.90	-1.76	2	21	66.5%	0.815	0.0334	-0.368	0.032	0.008
127.00	5.70	5.50	7.10	-1.36	1	31	65.2%	0.782	0.0375	-0.397	0.035	0.008
128.00	6.45	4.25	6.05	0.00	1	18	57.9%	0.765	0.0442	-0.368	0.037	0.008
129.00	4.66	4.10	5.30	-0.81	2	17	56.7%	0.720	0.0493	-0.393	0.040	0.007
130.00	2.93	3.45	4.65	-2.87	7	328	56.7%	0.668	0.0532	-0.423	0.044	0.007
131.00	4.10	2.85	4.05	0.00	1	86	56.7%	0.612	0.0562	-0.445	0.046	0.006
132.00	2.52	2.51	3.60	-1.74	1	167	58.5%	0.553	0.0562	-0.472	0.048	0.006
133.00	1.66	1.82	2.91	-2.14	15	55	55.0%	0.495	0.0603	-0.448	0.048	0.005
134.00	1.80	1.52	2.43	-1.41	19	35	54.4%	0.435	0.0601	-0.436	0.047	0.005
135.00	1.59	1.29	2.04	-1.13	48	578	54.5%	0.377	0.0579	-0.421	0.046	0.004
136.00	1.25	1.04	2.04	-1.11	64	49	51.6%	0.311	0.0570	-0.370	0.043	0.003
137.00	0.85	0.66	1.87	-0.79	1	68	51.9%	0.259	0.0519	-0.341	0.039	0.003
138.00	0.50	0.49	1.07	-0.98	9	48	53.1%	0.218	0.0460	-0.317	0.035	0.002
139.00	0.68	0.47	1.12	-0.32	4	58	51.6%	0.169	0.0406	-0.263	0.030	0.002
140.00	0.55	0.35	0.59	-0.45	21	466	50.6%	0.128	0.0344	-0.214	0.025	0.001
141.00	0.40	0.24	0.40	-0.31	7	70	48.7%	0.090	0.0276	-0.159	0.019	0.001
145.00	0.19	0.13	0.21	-0.07	24	300	52.3%	0.033	0.0118	-0.078	0.009	0.000
150.00	0.08	0.03	0.18	-0.04	53	740	62.1%	0.016	0.0054	-0.051	0.005	0.000
155.00	0.04	0.00	0.20	-0.03	16	125	74.8%	0.012	0.0035	-0.048	0.004	0.000
160.00	0.04	0.00	0.03	0.03	6	158	68.8%	0.002	0.0006	-0.007	0.001	0.000
165.00	0.01	0.00	0.05	-0.04	41	103	82.8%	0.002	0.0007	-0.011	0.001	0.000
170.00	0.02	0.00	0.25	0.00	3	321	114.1%	0.010	0.0019	-0.059	0.003	0.000
175.00	0.06	0.00	0.72	0.00	11	501	148.8%	0.024	0.0031	-0.168	0.007	0.000
180.00	0.35	0.00	0.34	0.33	88	313	142.0%	0.011	0.0017	-0.081	0.003	0.000
185.00	0.06	0.00	0.75	-0.01	25	104	173.4%	0.021	0.0024	-0.176	0.006	0.000
190.00	0.03	0.00	0.36	0.02	16	409	163.9%	0.010	0.0013	-0.085	0.003	0.000
195.00	0.08	0.00	0.05	0.04	162	260	136.7%	0.001	0.0002	-0.011	0.000	0.000
200.00	0.05	0.00	0.25	0.04	22	2,785	174.2%	0.006	0.0008	-0.059	0.002	0.000
210.00	0.07	0.00	1.20	0.03	21	93	243.3%	0.024	0.0020	-0.280	0.007	0.000
220.00	0.19	0.00	0.47	0.18	1	279	226.0%	0.009	0.0009	-0.111	0.003	0.000
230.00	0.01	0.00	2.13	0.00	38	108	311.4%	0.036	0.0021	-0.489	0.009	0.000
240.00	0.03	0.00	0.27	0.00	42	3,232	239.5%	0.004	0.0004	-0.062	0.002	0.000
250.00	0.02	0.00	2.13	0.00	42	144	346.5%	0.032	0.0017	-0.494	0.009	0.000
260.00	0.04	0.00	2.13	0.00	1	26	362.5%	0.030	0.0016	-0.495	0.008	0.000
270.00	0.05	0.00	0.14	0.00	1	6	259.4%	0.002	0.0002	-0.031	0.001	0.000
280.00	0.13	-	1.35	0.00	0	2	410.1%	0.034	0.0015	-0.625	0.009	0.000
290.00	0.03	-	2.13	0.00	34	36	464.5%	0.050	0.0018	-0.961	0.012	0.000
300.00	0.18	0.00	1.10	0.00	1	3	377.0%	0.013	0.0008	-0.260	0.004	0.000
310.00	0.15	0.00	0.92	0.00	1	2	378.9%	0.011	0.0006	-0.217	0.003	0.000
320.00	0.03	0.00	0.05	0.00	2	152	282.8%	0.000	0.0001	-0.010	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	0.20	0.00	0.10	0.15	1	8	197.7%	-0.002	0.0002	-0.022	0.001	-0.000
85.00	0.01	0.00	0.04	0.00	3	22	159.4%	-0.001	0.0001	-0.009	0.000	-0.000
90.00	0.01	0.00	0.04	0.00	1	160	140.6%	-0.001	0.0002	-0.009	0.000	-0.000
95.00	0.02	0.00	0.04	-0.01	21	132	121.9%	-0.001	0.0002	-0.008	0.000	-0.000
100.00	0.01	0.00	0.04	0.00	22	545	104.7%	-0.001	0.0003	-0.008	0.000	-0.000
105.00	0.05	0.01	0.10	0.04	22	2,010	100.0%	-0.004	0.0010	-0.025	0.002	-0.000
106.00	0.40	0.00	0.30	0.00	2	13	112.5%	-0.012	0.0023	-0.070	0.004	-0.000
107.00	0.51	0.00	0.30	0.00	4	15	108.4%	-0.012	0.0025	-0.070	0.004	-0.000
108.00	0.02	0.00	0.01	0.00	7	20	68.8%	-0.000	0.0002	-0.002	0.000	-0.000
109.00	0.02	0.00	0.22	-0.47	32	39	95.3%	-0.010	0.0023	-0.051	0.003	-0.000
110.00	0.01	0.00	0.05	0.00	8	505	74.2%	-0.002	0.0008	-0.011	0.001	-0.000
111.00	0.01	0.00	0.01	-0.01	15	46	59.4%	-0.000	0.0002	-0.002	0.000	-0.000
112.00	0.02	0.01	0.24	-0.01	171	100	85.9%	-0.013	0.0033	-0.058	0.004	-0.000
113.00	0.02	0.00	0.22	-0.03	124	28	80.3%	-0.012	0.0033	-0.051	0.004	-0.000
114.00	0.02	0.00	0.23	0.01	37	29	77.1%	-0.013	0.0037	-0.053	0.004	-0.000
115.00	0.03	0.00	0.74	0.00	8	401	92.7%	-0.040	0.0077	-0.159	0.010	-0.000
116.00	0.06	0.00	1.15	0.00	4	85	98.4%	-0.060	0.0100	-0.234	0.014	-0.001
117.00	0.13	0.00	1.07	0.00	5	24	91.9%	-0.060	0.0107	-0.217	0.014	-0.001
118.00	0.18	0.00	0.33	0.11	1	68	66.6%	-0.024	0.0070	-0.074	0.007	-0.000
119.00	0.25	0.00	0.62	0.00	2	13	71.9%	-0.044	0.0107	-0.132	0.011	-0.000
120.00	0.16	0.05	0.35	0.09	248	583	61.1%	-0.032	0.0098	-0.088	0.009	-0.000
121.00	0.12	0.06	0.31	0.02	8	239	56.2%	-0.032	0.0107	-0.081	0.009	-0.000
122.00	0.10	0.07	0.27	-0.13	1	29	51.2%	-0.033	0.0118	-0.074	0.009	-0.000
123.00	0.41	0.11	0.29	0.24	2	208	53.6%	-0.055	0.0173	-0.119	0.013	-0.001
124.00	0.20	0.08	0.38	0.00	5	31	53.0%	-0.074	0.0220	-0.148	0.017	-0.001
125.00	0.36	0.26	0.46	0.02	15	548	51.3%	-0.094	0.0271	-0.170	0.020	-0.001
126.00	0.51	0.36	0.76	0.03	28	13	55.4%	-0.143	0.0339	-0.249	0.027	-0.002
127.00	0.68	0.34	0.93	-0.10	7	84	54.3%	-0.178	0.0398	-0.281	0.031	-0.002
128.00	0.93	0.50	1.45	0.15	16	80	60.3%	-0.244	0.0432	-0.375	0.038	-0.003
129.00	1.08	0.92	1.46	0.00	15	47	54.0%	-0.271	0.0510	-0.354	0.040	-0.003
130.00	1.59	1.10	1.84	0.39	5	241	54.7%	-0.327	0.0548	-0.391	0.043	-0.004
131.00	2.00	1.13	2.58	0.35	4	65	61.1%	-0.394	0.0523	-0.465	0.046	-0.004
132.00	2.52	2.03	2.56	0.51	10	25	52.5%	-0.443	0.0625	-0.408	0.048	-0.005
133.00	3.40	2.48	3.80	1.53	1	42	54.0%	-0.505	0.0614	-0.423	0.048	-0.006
134.00	2.91	3.05	3.80	0.00	5	11	55.9%	-0.563	0.0586	-0.432	0.047	-0.006
135.00	5.30	3.65	4.95	2.10	25	302	54.0%	-0.625	0.0584	-0.401	0.046	-0.007
136.00	4.90	4.05	5.85	0.00	11	35	53.9%	-0.681	0.0551	-0.375	0.043	-0.008
137.00	4.25	5.00	6.40	0.00	3	10	54.9%	-0.728	0.0502	-0.354	0.040	-0.008
138.00	5.20	5.45	7.50	0.00	21	13	55.7%	-0.771	0.0452	-0.326	0.036	-0.009
139.00	5.10	6.25	8.15	0.00	0	4	54.4%	-0.818	0.0404	-0.275	0.032	-0.009
140.00	9.51	7.15	9.05	2.67	23	197	56.7%	-0.843	0.0352	-0.259	0.029	-0.010
145.00	14.32	11.65	13.75	2.73	2	239	64.3%	-0.931	0.0171	-0.155	0.016	-0.011
150.00	18.05	16.90	18.65	1.70	3	158	85.1%	-0.939	0.0118	-0.190	0.015	-0.012
155.00	23.70	21.30	23.65	0.00	1	6	83.1%	-0.978	0.0052	-0.069	0.006	-0.013
160.00	28.42	26.35	28.65	0.00	6	1	98.8%	-0.979	0.0042	-0.080	0.006	-0.013
165.00	36.57	31.30	33.65	0.00	3	0	109.4%	-0.984	0.0031	-0.069	0.005	-0.013
170.00	36.91	36.35	38.65	0.00	1	1	123.8%	-0.984	0.0027	-0.079	0.005	-0.014
175.00	41.90	41.20	43.65	0.00	1	8	126.6%	-0.991	0.0017	-0.043	0.003	-0.014
180.00	49.45	46.20	48.65	0.00	6	2	137.3%	-0.991	0.0014	-0.043	0.003	-0.015
185.00	54.49	51.20	53.65	0.00	3	0	147.5%	-0.992	0.0012	-0.042	0.003	-0.015
190.00	59.51	56.20	58.65	0.00	16	0	157.4%	-0.993	0.0011	-0.042	0.002	-0.016
195.00	62.07	61.20	63.65	0.00	2	0	166.8%	-0.993	0.0009	-0.041	0.002	-0.016
200.00	67.06	66.20	68.65	0.00	2	0	175.8%	-0.994	0.0008	-0.040	0.002	-0.016
210.00	74.83	76.20	78.65	0.00	1	0	193.4%	-0.994	0.0007	-0.039	0.002	-0.017
230.00	41.70	63.85	66.60	0.00	0	1	0.0%	-1.000	0.0000	0.027	0.000	-0.019

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.