Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $48.42 as of 11/26/2025 8:37:49 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.10 | 28.10 | 26.10 | % | 1.16 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 25.00 | 21.70 | 25.60 | 23.65 | % | 0.95 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 30.00 | 16.70 | 20.60 | 18.65 | 18.71 | +5.69 | +43.71% | 0.62 | 1 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 11.90 | 15.60 | 13.75 | 12.94 | +0.94 | +7.84% | 0.39 | 1 | 336 | 1.28 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 8.30 | 8.50 | 8.40 | 8.40 | +1.30 | +18.31% | 0.21 | 12 | 321 | 0.52 | 0.91 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 3.90 | 4.40 | 4.15 | 4.41 | +1.11 | +33.64% | 0.09 | 20 | 805 | 0.39 | 0.73 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 1.70 | 2.00 | 1.85 | 1.85 | +0.60 | +48.00% | 0.04 | 202 | 3,039 | 0.41 | 0.38 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.15 | +33.34% | 0.01 | 131 | 2,087 | 0.39 | 0.17 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 0.15 | 0.40 | 0.28 | 0.25 | +0.05 | +25.00% | 0.00 | 27 | 1,358 | 0.41 | 0.06 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 0.05 | 0.30 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 9 | 1,720 | 0.48 | 0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 2,324 | 0.52 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 2,443 | 0.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,545 | 0.83 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 630 | 0.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.03 | -30.00% | 0.00 | 107 | 852 | 0.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 550 | 0.78 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 818 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.39 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 529 | 1.44 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 1,188 | 1.03 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 2 | 287 | 1.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.33 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.97 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 11/26/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 11/26/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.07 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.11 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 11/26/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.15 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 11/26/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.15 | -50.00% | 0.01 | 7 | 783 | 0.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 0.50 | 0.60 | 0.55 | 0.52 | -0.28 | -35.00% | 0.01 | 52 | 1,647 | 0.43 | -0.09 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 1.60 | 1.80 | 1.70 | 1.70 | -0.55 | -24.45% | 0.04 | 37 | 1,960 | 0.38 | -0.27 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 4.10 | 5.00 | 4.55 | 4.10 | -1.13 | -21.61% | 0.09 | 14 | 1,056 | 0.41 | -0.62 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 8.20 | 8.50 | 8.35 | 8.55 | -1.15 | -11.86% | 0.15 | 5 | 1,983 | 0.39 | -0.83 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 12.90 | 13.20 | 13.05 | 12.68 | -2.02 | -13.75% | 0.22 | 1 | 1,043 | 0.44 | -0.94 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 16.50 | 19.70 | 18.10 | 21.60 | 0.00 | 0.00% | 0.28 | 0 | 986 | 0.96 | -0.98 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 20.80 | 24.10 | 22.45 | 22.84 | -4.79 | -17.34% | 0.32 | 4 | 1,118 | 0.97 | -0.99 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 25.80 | 29.60 | 27.70 | 27.47 | -3.08 | -10.09% | 0.37 | 16 | 1,793 | 1.18 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 30.70 | 34.60 | 32.65 | 37.50 | 0.00 | 0.00% | 0.41 | 0 | 1,117 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 37.00 | 39.60 | 38.30 | 42.27 | 0.00 | 0.00% | 0.45 | 0 | 1,590 | 1.38 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 40.70 | 44.00 | 42.35 | 42.42 | 0.00 | 0.00% | 0.47 | 0 | 467 | 1.33 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 45.70 | 49.60 | 47.65 | 38.40 | 0.00 | 0.00% | 0.50 | 0 | 434 | 1.55 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 50.70 | 54.70 | 52.70 | 49.10 | 0.00 | 0.00% | 0.53 | 0 | 459 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 55.70 | 59.70 | 57.70 | 20.18 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 60.70 | 64.60 | 62.65 | 41.13 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 65.70 | 69.60 | 67.65 | 45.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 70.70 | 74.60 | 72.65 | 30.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 75.70 | 79.60 | 77.65 | 30.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 80.70 | 84.70 | 82.70 | 33.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 11/26/2025 3:59:59 PM EST |
| 135.00 | 85.70 | 89.70 | 87.70 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 140.00 | 90.70 | 94.70 | 92.70 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 145.00 | 95.70 | 99.70 | 97.70 | % | 0.67 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 150.00 | 100.70 | 104.70 | 102.70 | 56.42 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/1/2024 | 11/26/2025 3:59:59 PM EST |
| 155.00 | 105.70 | 109.60 | 107.65 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |