Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $58.49 as of 10/8/2026 6:51:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.10 | 26.50 | 25.30 | % | 0.72 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 40.00 | 19.10 | 21.40 | 20.25 | % | 0.51 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 42.50 | 16.50 | 19.00 | 17.75 | % | 0.42 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 45.00 | 14.20 | 16.10 | 15.15 | % | 0.34 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 47.50 | 11.70 | 13.60 | 12.65 | % | 0.27 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 50.00 | 8.90 | 11.00 | 9.95 | 7.90 | 0.00 | 0.00% | 0.20 | 0 | 34 | 1.16 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:56 PM EST |
| 52.50 | 6.80 | 8.50 | 7.65 | % | 0.15 | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.02 | 10/8/2026 3:59:56 PM EST | |||
| 55.00 | 4.70 | 6.20 | 5.45 | 5.04 | +0.84 | +20.00% | 0.10 | 4 | 13 | 0.80 | 0.92 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 57.50 | 2.95 | 3.60 | 3.28 | 3.20 | +1.40 | +77.78% | 0.06 | 42 | 124 | 0.38 | 0.79 | 0.08 | -0.08 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 60.00 | 1.45 | 1.80 | 1.63 | 1.60 | +0.73 | +83.91% | 0.03 | 791 | 487 | 0.40 | 0.55 | 0.11 | -0.10 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 62.50 | 0.40 | 0.75 | 0.58 | 0.59 | +0.30 | +103.45% | 0.01 | 672 | 1,373 | 0.38 | 0.28 | 0.10 | -0.08 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 65.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.20 | +400.00% | 0.00 | 7 | 1,817 | 0.41 | 0.12 | 0.05 | -0.05 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 70 | 1,537 | 0.48 | 0.05 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 615 | 1,154 | 0.52 | 0.01 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.07 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 299 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.30 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.88 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,096 | 0.89 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | -0.02 | 0.01 | -0.02 | 9/29/2026 | 10/8/2026 3:59:56 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.23 | -65.72% | 0.00 | 44 | 2,963 | 0.45 | -0.08 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 57.50 | 0.35 | 0.55 | 0.45 | 0.45 | -0.63 | -58.34% | 0.01 | 45 | 746 | 0.42 | -0.21 | 0.08 | -0.08 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 60.00 | 1.05 | 1.40 | 1.23 | 1.19 | -1.31 | -52.40% | 0.02 | 18 | 3,388 | 0.39 | -0.45 | 0.11 | -0.10 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 62.50 | 2.50 | 3.00 | 2.75 | 2.45 | -1.52 | -38.29% | 0.04 | 154 | 5,613 | 0.39 | -0.72 | 0.10 | -0.08 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 65.00 | 4.20 | 5.50 | 4.85 | 5.30 | -1.70 | -24.29% | 0.07 | 1 | 36 | 0.68 | -0.88 | 0.05 | -0.05 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 67.50 | 6.70 | 8.20 | 7.45 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.94 | -0.95 | 0.02 | -0.02 | 9/18/2026 | 10/8/2026 3:59:56 PM EST |
| 70.00 | 8.90 | 10.80 | 9.85 | 11.87 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.15 | -0.99 | 0.01 | -0.01 | 9/29/2026 | 10/8/2026 3:59:56 PM EST |
| 72.50 | 11.60 | 13.40 | 12.50 | % | 0.17 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 75.00 | 13.90 | 15.80 | 14.85 | % | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 77.50 | 16.40 | 18.30 | 17.35 | % | 0.22 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 80.00 | 19.10 | 20.90 | 20.00 | % | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 85.00 | 24.10 | 25.90 | 25.00 | % | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 90.00 | 28.90 | 30.80 | 29.85 | % | 0.33 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 95.00 | 34.10 | 35.80 | 34.95 | % | 0.37 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST |