Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $65.43 as of 9/16/2026 11:17:43 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 | 27.30 | 30.70 | 29.00 | % | 0.83 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/16/2026 9:59:05 AM EST | |||
| 40.00 | 22.30 | 25.70 | 24.00 | % | 0.60 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/16/2026 9:59:05 AM EST | |||
| 42.50 | 20.00 | 23.30 | 21.65 | % | 0.51 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/16/2026 9:59:05 AM EST | |||
| 45.00 | 17.80 | 20.80 | 19.30 | % | 0.43 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 9/16/2026 9:59:05 AM EST | |||
| 47.50 | 15.60 | 18.30 | 16.95 | % | 0.36 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 9/16/2026 9:59:05 AM EST | |||
| 50.00 | 13.40 | 15.80 | 14.60 | 15.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.02 | 0.98 | 0.01 | -0.02 | 8/24/2026 | 9/16/2026 9:59:05 AM EST |
| 55.00 | 9.00 | 10.20 | 9.60 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.66 | 0.90 | 0.02 | -0.03 | 9/4/2026 | 9/16/2026 9:59:05 AM EST |
| 57.50 | 6.90 | 8.20 | 7.55 | 9.53 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.49 | 0.84 | 0.03 | -0.04 | 9/2/2026 | 9/16/2026 9:59:05 AM EST |
| 60.00 | 5.20 | 5.60 | 5.40 | 6.35 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.45 | 0.75 | 0.04 | -0.05 | 9/10/2026 | 9/16/2026 9:59:05 AM EST |
| 62.50 | 3.60 | 4.00 | 3.80 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.44 | 0.63 | 0.05 | -0.05 | 9/15/2026 | 9/16/2026 9:59:05 AM EST |
| 65.00 | 2.35 | 2.75 | 2.55 | 2.60 | -0.75 | -22.39% | 0.04 | 96 | 346 | 0.42 | 0.51 | 0.05 | -0.06 | 9/16/2026 | 9/16/2026 9:59:05 AM EST |
| 67.50 | 1.50 | 1.95 | 1.73 | 1.82 | -0.40 | -18.02% | 0.03 | 2 | 492 | 0.43 | 0.38 | 0.05 | -0.05 | 9/16/2026 | 9/16/2026 9:59:05 AM EST |
| 70.00 | 0.90 | 1.25 | 1.08 | 1.25 | -0.19 | -13.20% | 0.02 | 2 | 922 | 0.43 | 0.28 | 0.04 | -0.05 | 9/16/2026 | 9/16/2026 9:59:05 AM EST |
| 72.50 | 0.60 | 0.75 | 0.68 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.44 | 0.19 | 0.04 | -0.04 | 9/15/2026 | 9/16/2026 9:59:05 AM EST |
| 75.00 | 0.30 | 0.70 | 0.50 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.44 | 0.13 | 0.03 | -0.03 | 9/15/2026 | 9/16/2026 9:59:05 AM EST |
| 77.50 | 0.20 | 0.65 | 0.43 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.47 | 0.09 | 0.02 | -0.02 | 9/15/2026 | 9/16/2026 9:59:05 AM EST |
| 80.00 | 0.05 | 0.55 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.47 | 0.06 | 0.01 | -0.02 | 9/15/2026 | 9/16/2026 9:59:05 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.02 | 0.01 | -0.01 | 9/8/2026 | 9/16/2026 9:59:05 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 9/16/2026 9:59:05 AM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/16/2026 9:59:05 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/16/2026 9:59:05 AM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/16/2026 9:59:05 AM EST | |||
| 42.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/16/2026 9:59:05 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 9/16/2026 9:59:05 AM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | -0.01 | 0.00 | -0.01 | 8/25/2026 | 9/16/2026 9:59:05 AM EST |
| 50.00 | 0.05 | 0.50 | 0.28 | 0.10 | -0.24 | -70.59% | 0.01 | 10 | 1,046 | 0.53 | -0.02 | 0.01 | -0.02 | 9/16/2026 | 9/16/2026 9:59:05 AM EST |
| 55.00 | 0.35 | 0.60 | 0.48 | 0.51 | +0.14 | +37.84% | 0.01 | 5,000 | 10,038 | 0.46 | -0.10 | 0.02 | -0.03 | 9/16/2026 | 9/16/2026 9:59:05 AM EST |
| 57.50 | 0.70 | 0.90 | 0.80 | 0.73 | -0.04 | -5.20% | 0.01 | 21 | 80 | 0.43 | -0.16 | 0.03 | -0.04 | 9/16/2026 | 9/16/2026 9:59:05 AM EST |
| 60.00 | 1.25 | 1.55 | 1.40 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 1,304 | 0.43 | -0.25 | 0.04 | -0.05 | 9/15/2026 | 9/16/2026 9:59:05 AM EST |
| 62.50 | 2.20 | 2.60 | 2.40 | 2.35 | +0.44 | +23.04% | 0.04 | 5,135 | 110 | 0.41 | -0.37 | 0.05 | -0.05 | 9/16/2026 | 9/16/2026 9:59:05 AM EST |
| 65.00 | 3.40 | 3.90 | 3.65 | 3.30 | -0.90 | -21.43% | 0.06 | 4 | 46 | 0.40 | -0.49 | 0.05 | -0.06 | 9/16/2026 | 9/16/2026 9:59:05 AM EST |
| 67.50 | 4.90 | 5.60 | 5.25 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.40 | -0.62 | 0.05 | -0.05 | 9/10/2026 | 9/16/2026 9:59:05 AM EST |
| 70.00 | 6.90 | 7.40 | 7.15 | 6.55 | -1.28 | -16.35% | 0.10 | 6 | 8 | 0.40 | -0.72 | 0.04 | -0.05 | 9/16/2026 | 9/16/2026 9:59:05 AM EST |
| 72.50 | 8.40 | 9.70 | 9.05 | % | 0.12 | 0 | 0 | 0.53 | -0.81 | 0.04 | -0.04 | 9/16/2026 9:59:05 AM EST | |||
| 75.00 | 10.60 | 12.10 | 11.35 | % | 0.15 | 0 | 0 | 0.56 | -0.87 | 0.03 | -0.03 | 9/16/2026 9:59:05 AM EST | |||
| 77.50 | 12.30 | 14.70 | 13.50 | % | 0.17 | 0 | 0 | 0.65 | -0.91 | 0.02 | -0.02 | 9/16/2026 9:59:05 AM EST | |||
| 80.00 | 14.50 | 17.40 | 15.95 | % | 0.20 | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.02 | 9/16/2026 9:59:05 AM EST | |||
| 85.00 | 19.40 | 22.20 | 20.80 | % | 0.24 | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 9/16/2026 9:59:05 AM EST | |||
| 90.00 | 24.40 | 28.00 | 26.20 | % | 0.29 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 9/16/2026 9:59:05 AM EST | |||
| 95.00 | 29.50 | 33.00 | 31.25 | % | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/16/2026 9:59:05 AM EST |