Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $58.77 as of 8/22/2025 8:20:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.70 | 35.80 | 33.75 | % | 1.35 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 30.00 | 27.10 | 29.90 | 28.50 | % | 0.95 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 35.00 | 22.80 | 25.60 | 24.20 | % | 0.69 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 40.00 | 17.00 | 20.80 | 18.90 | % | 0.47 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 45.00 | 11.70 | 15.20 | 13.45 | % | 0.30 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 50.00 | 7.50 | 8.90 | 8.20 | 8.94 | +2.88 | +47.53% | 0.16 | 4 | 24 | 0.49 | 0.89 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 4.90 | 5.00 | 4.95 | 5.10 | +1.90 | +59.38% | 0.09 | 168 | 536 | 0.36 | 0.68 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 2.35 | 2.50 | 2.43 | 2.45 | +1.10 | +81.49% | 0.04 | 510 | 525 | 0.37 | 0.43 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 1.00 | 1.10 | 1.05 | 1.10 | +0.51 | +86.45% | 0.02 | 365 | 515 | 0.37 | 0.23 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 0.40 | 0.55 | 0.48 | 0.53 | +0.34 | +178.95% | 0.01 | 341 | 2 | 0.39 | 0.11 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 0.15 | 0.25 | 0.20 | 0.35 | +0.29 | +483.34% | 0.00 | 6 | 20 | 0.40 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.40 | 0.70 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 0.30 | 0.70 | 0.50 | 0.30 | -0.31 | -50.82% | 0.01 | 10 | 39 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 0.80 | 0.95 | 0.88 | 0.88 | -0.71 | -44.66% | 0.02 | 34 | 129 | 0.41 | -0.11 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 2.15 | 2.20 | 2.18 | 2.27 | -1.41 | -38.32% | 0.04 | 65 | 39 | 0.39 | -0.32 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 4.60 | 4.70 | 4.65 | 4.60 | -2.38 | -34.10% | 0.08 | 19 | 7 | 0.38 | -0.57 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 8.20 | 8.40 | 8.30 | 8.30 | -3.52 | -29.78% | 0.13 | 10 | 2 | 0.41 | -0.77 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 12.50 | 13.50 | 13.00 | 12.85 | % | 0.19 | 1 | 0 | 0.45 | -0.89 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 75.00 | 17.20 | 18.00 | 17.60 | 17.60 | % | 0.23 | 10 | 0 | 0.66 | -0.95 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |