Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $67.53 as of 8/24/2026 11:47:08 AM 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 | 28.50 | 32.60 | 30.55 | % | 0.87 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 11:59:08 AM EST | |||
| 40.00 | 23.50 | 27.60 | 25.55 | % | 0.64 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 8/24/2026 11:59:08 AM EST | |||
| 42.50 | 21.10 | 25.20 | 23.15 | % | 0.54 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 8/24/2026 11:59:08 AM EST | |||
| 45.00 | 18.80 | 22.70 | 20.75 | % | 0.46 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.01 | 8/24/2026 11:59:08 AM EST | |||
| 47.50 | 17.60 | 20.20 | 18.90 | % | 0.40 | 0 | 0 | 0.96 | 0.96 | 0.01 | -0.02 | 8/24/2026 11:59:08 AM EST | |||
| 50.00 | 15.40 | 16.60 | 16.00 | 15.80 | % | 0.32 | 6 | 0 | 0.62 | 0.94 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 11:59:08 AM EST | |
| 55.00 | 11.00 | 13.10 | 12.05 | 13.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.49 | 0.86 | 0.02 | -0.03 | 8/21/2026 | 8/24/2026 11:59:08 AM EST |
| 57.50 | 8.90 | 10.50 | 9.70 | % | 0.17 | 0 | 0 | 0.44 | 0.81 | 0.02 | -0.04 | 8/24/2026 11:59:08 AM EST | |||
| 60.00 | 7.00 | 8.40 | 7.70 | 7.90 | -1.15 | -12.71% | 0.13 | 1 | 3 | 0.43 | 0.74 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 11:59:08 AM EST |
| 62.50 | 5.40 | 6.10 | 5.75 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.39 | 0.66 | 0.03 | -0.05 | 8/20/2026 | 8/24/2026 11:59:08 AM EST |
| 65.00 | 4.10 | 4.40 | 4.25 | 4.23 | -1.22 | -22.39% | 0.07 | 17 | 42 | 0.38 | 0.57 | 0.04 | -0.05 | 8/24/2026 | 8/24/2026 11:59:08 AM EST |
| 67.50 | 2.95 | 3.40 | 3.18 | 3.27 | -0.93 | -22.15% | 0.05 | 9 | 285 | 0.38 | 0.48 | 0.04 | -0.05 | 8/24/2026 | 8/24/2026 11:59:08 AM EST |
| 70.00 | 2.10 | 2.50 | 2.30 | 2.65 | -0.30 | -10.17% | 0.03 | 7 | 33 | 0.39 | 0.40 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 11:59:08 AM EST |
| 72.50 | 1.50 | 1.75 | 1.63 | 1.57 | -0.78 | -33.20% | 0.02 | 21 | 17 | 0.39 | 0.32 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 11:59:08 AM EST |
| 75.00 | 1.00 | 1.30 | 1.15 | 1.39 | -0.21 | -13.13% | 0.02 | 1 | 13 | 0.41 | 0.26 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 11:59:08 AM EST |
| 77.50 | 0.70 | 0.95 | 0.83 | 0.80 | % | 0.01 | 1 | 0 | 0.40 | 0.21 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 11:59:08 AM EST | |
| 80.00 | 0.50 | 0.90 | 0.70 | 0.65 | -0.10 | -13.34% | 0.01 | 54 | 8 | 0.43 | 0.17 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 11:59:08 AM EST |
| 85.00 | 0.20 | 0.45 | 0.33 | 1.55 | % | 0.00 | 1 | 0 | 0.52 | 0.10 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 11:59:08 AM EST | |
| 90.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.62 | 0.06 | 0.01 | -0.01 | 8/24/2026 11:59:08 AM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.80 | 0.03 | 0.01 | -0.01 | 8/24/2026 11:59:08 AM 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/24/2026 11:59:08 AM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 8/24/2026 11:59:08 AM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 8/24/2026 11:59:08 AM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.01 | 8/24/2026 11:59:08 AM EST | |||
| 47.50 | 0.05 | 1.50 | 0.78 | % | 0.02 | 0 | 0 | 0.63 | -0.04 | 0.01 | -0.02 | 8/24/2026 11:59:08 AM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.51 | -0.06 | 0.01 | -0.02 | 8/24/2026 11:59:08 AM EST | |||
| 55.00 | 0.60 | 0.80 | 0.70 | 0.65 | +0.20 | +44.45% | 0.01 | 13 | 7 | 0.43 | -0.14 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 11:59:08 AM EST |
| 57.50 | 0.80 | 1.20 | 1.00 | 1.05 | +0.18 | +20.69% | 0.02 | 3 | 1 | 0.41 | -0.19 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 11:59:08 AM EST |
| 60.00 | 1.30 | 1.80 | 1.55 | 1.62 | % | 0.03 | 6 | 0 | 0.40 | -0.26 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 11:59:08 AM EST | |
| 62.50 | 2.35 | 2.60 | 2.48 | % | 0.04 | 0 | 0 | 0.41 | -0.34 | 0.03 | -0.05 | 8/24/2026 11:59:08 AM EST | |||
| 65.00 | 3.40 | 3.90 | 3.65 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.42 | -0.43 | 0.04 | -0.05 | 8/21/2026 | 8/24/2026 11:59:08 AM EST |
| 67.50 | 4.70 | 5.30 | 5.00 | 4.04 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | -0.52 | 0.04 | -0.05 | 8/20/2026 | 8/24/2026 11:59:08 AM EST |
| 70.00 | 5.80 | 6.80 | 6.30 | % | 0.09 | 0 | 0 | 0.38 | -0.60 | 0.04 | -0.04 | 8/24/2026 11:59:08 AM EST | |||
| 72.50 | 7.20 | 8.70 | 7.95 | % | 0.11 | 0 | 0 | 0.44 | -0.68 | 0.03 | -0.04 | 8/24/2026 11:59:08 AM EST | |||
| 75.00 | 10.40 | 10.80 | 10.60 | % | 0.14 | 0 | 0 | 0.45 | -0.74 | 0.03 | -0.04 | 8/24/2026 11:59:08 AM EST | |||
| 77.50 | 11.00 | 13.30 | 12.15 | % | 0.16 | 0 | 0 | 0.52 | -0.79 | 0.02 | -0.03 | 8/24/2026 11:59:08 AM EST | |||
| 80.00 | 13.60 | 15.30 | 14.45 | % | 0.18 | 0 | 0 | 0.48 | -0.83 | 0.02 | -0.03 | 8/24/2026 11:59:08 AM EST | |||
| 85.00 | 18.40 | 20.10 | 19.25 | % | 0.23 | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.02 | 8/24/2026 11:59:08 AM EST | |||
| 90.00 | 22.60 | 26.80 | 24.70 | % | 0.27 | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.01 | 8/24/2026 11:59:08 AM EST | |||
| 95.00 | 27.60 | 31.80 | 29.70 | % | 0.31 | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 8/24/2026 11:59:08 AM EST |