Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $93.18 as of 9/16/2024 1:47:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.30 | 46.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 55.00 | 37.30 | 41.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 60.00 | 32.40 | 36.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 65.00 | 27.90 | 30.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 70.00 | 24.30 | 24.70 | 24.60 | % | 1 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:59:10 PM EST | |
| 75.00 | 19.40 | 19.80 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 80.00 | 14.20 | 15.10 | 19.64 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.99 | 0.00 | -0.02 | 8/26/2024 | 9/16/2024 2:59:10 PM EST |
| 85.00 | 9.70 | 9.90 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.93 | 0.02 | -0.03 | 9/11/2024 | 9/16/2024 2:59:10 PM EST |
| 90.00 | 5.20 | 5.40 | 5.15 | +0.05 | +0.98% | 10 | 14 | 0.22 | 0.78 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 95.00 | 1.85 | 2.00 | 1.98 | +0.31 | +18.57% | 13 | 1,104 | 0.19 | 0.48 | 0.07 | -0.04 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 100.00 | 0.40 | 0.50 | 0.40 | +0.05 | +14.29% | 16 | 551 | 0.19 | 0.17 | 0.05 | -0.02 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 105.00 | 0.10 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 246 | 0.21 | 0.04 | 0.01 | -0.01 | 9/9/2024 | 9/16/2024 2:59:10 PM EST |
| 110.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/16/2024 2:59:10 PM EST |
| 115.00 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/16/2024 2:59:10 PM EST |
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 125.00 | 0.00 | 1.00 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 130.00 | 0.00 | 1.00 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 135.00 | 0.00 | 1.00 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 140.00 | 0.00 | 1.00 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 70.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/16/2024 2:59:10 PM EST |
| 75.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | -0.01 | 9/13/2024 | 9/16/2024 2:59:10 PM EST |
| 80.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.01 | 0.00 | -0.02 | 9/13/2024 | 9/16/2024 2:59:10 PM EST |
| 85.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 508 | 0.28 | -0.07 | 0.02 | -0.03 | 9/13/2024 | 9/16/2024 2:59:10 PM EST |
| 90.00 | 0.80 | 0.90 | 0.90 | -0.17 | -15.89% | 3 | 245 | 0.23 | -0.22 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 95.00 | 2.40 | 2.55 | 2.50 | 0.00 | 0.00% | 0 | 414 | 0.20 | -0.52 | 0.07 | -0.04 | 9/13/2024 | 9/16/2024 2:59:10 PM EST |
| 100.00 | 6.00 | 6.30 | 6.85 | 0.00 | 0.00% | 0 | 68 | 0.20 | -0.83 | 0.05 | -0.02 | 9/13/2024 | 9/16/2024 2:59:10 PM EST |
| 105.00 | 10.80 | 11.10 | 8.90 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.96 | 0.01 | -0.01 | 9/3/2024 | 9/16/2024 2:59:10 PM EST |
| 110.00 | 15.40 | 16.40 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 115.00 | 20.80 | 21.10 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 120.00 | 24.50 | 27.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 125.00 | 29.00 | 32.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 130.00 | 34.10 | 37.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 135.00 | 39.10 | 42.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 140.00 | 44.10 | 47.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST |