Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $58.24 as of 9/28/2026 8:41:48 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 | 22.60 | 25.70 | 24.15 | % | 0.69 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/28/2026 1:58:52 PM EST | |||
| 40.00 | 18.30 | 20.60 | 19.45 | % | 0.49 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.01 | 9/28/2026 1:58:52 PM EST | |||
| 42.50 | 16.20 | 18.00 | 17.10 | % | 0.40 | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.01 | 9/28/2026 1:58:52 PM EST | |||
| 45.00 | 13.90 | 15.50 | 14.70 | % | 0.33 | 0 | 0 | 0.75 | 0.94 | 0.01 | -0.02 | 9/28/2026 1:58:52 PM EST | |||
| 47.50 | 11.60 | 13.00 | 12.30 | % | 0.26 | 0 | 0 | 0.65 | 0.91 | 0.02 | -0.02 | 9/28/2026 1:58:52 PM EST | |||
| 50.00 | 9.60 | 10.70 | 10.15 | % | 0.20 | 0 | 0 | 0.46 | 0.86 | 0.02 | -0.03 | 9/28/2026 1:58:52 PM EST | |||
| 52.50 | 7.80 | 8.40 | 8.10 | % | 0.15 | 0 | 0 | 0.45 | 0.79 | 0.03 | -0.03 | 9/28/2026 1:58:52 PM EST | |||
| 55.00 | 6.10 | 6.80 | 6.45 | % | 0.12 | 0 | 0 | 0.46 | 0.70 | 0.04 | -0.04 | 9/28/2026 1:58:52 PM EST | |||
| 57.50 | 4.60 | 5.30 | 4.95 | % | 0.09 | 0 | 0 | 0.45 | 0.61 | 0.04 | -0.04 | 9/28/2026 1:58:52 PM EST | |||
| 60.00 | 3.40 | 3.90 | 3.65 | 3.57 | +0.27 | +8.19% | 0.06 | 26 | 8 | 0.43 | 0.51 | 0.04 | -0.04 | 9/28/2026 | 9/28/2026 1:58:52 PM EST |
| 62.50 | 2.30 | 2.70 | 2.50 | 2.60 | +0.24 | +10.17% | 0.04 | 26 | 25 | 0.43 | 0.41 | 0.04 | -0.04 | 9/28/2026 | 9/28/2026 1:58:52 PM EST |
| 65.00 | 1.70 | 1.90 | 1.80 | 1.82 | +0.27 | +17.42% | 0.03 | 8 | 394 | 0.43 | 0.32 | 0.04 | -0.03 | 9/28/2026 | 9/28/2026 1:58:52 PM EST |
| 67.50 | 1.15 | 1.60 | 1.38 | 1.39 | +0.14 | +11.20% | 0.02 | 1 | 46 | 0.44 | 0.24 | 0.03 | -0.03 | 9/28/2026 | 9/28/2026 1:58:52 PM EST |
| 70.00 | 0.60 | 0.90 | 0.75 | 0.85 | -0.10 | -10.53% | 0.01 | 3 | 86 | 0.43 | 0.18 | 0.03 | -0.03 | 9/28/2026 | 9/28/2026 1:58:52 PM EST |
| 72.50 | 0.50 | 0.75 | 0.63 | 0.71 | +0.06 | +9.24% | 0.01 | 4 | 67 | 0.44 | 0.13 | 0.02 | -0.02 | 9/28/2026 | 9/28/2026 1:58:52 PM EST |
| 75.00 | 0.20 | 0.75 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.42 | 0.10 | 0.02 | -0.02 | 9/25/2026 | 9/28/2026 1:58:52 PM EST |
| 80.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.46 | 0.05 | 0.01 | -0.01 | 9/25/2026 | 9/28/2026 1:58:52 PM EST |
| 85.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.50 | 0.03 | 0.01 | -0.01 | 9/23/2026 | 9/28/2026 1:58:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 9/28/2026 1:58:52 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 1:58:52 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:52 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.01 | 9/28/2026 1:58:52 PM EST | |||
| 42.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.01 | -0.01 | 9/28/2026 1:58:52 PM EST | |||
| 45.00 | 0.05 | 0.80 | 0.43 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | -0.06 | 0.01 | -0.02 | 9/25/2026 | 9/28/2026 1:58:52 PM EST |
| 47.50 | 0.20 | 0.80 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.46 | -0.09 | 0.02 | -0.02 | 9/25/2026 | 9/28/2026 1:58:52 PM EST |
| 50.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.20 | -20.00% | 0.02 | 1 | 40 | 0.46 | -0.14 | 0.02 | -0.03 | 9/28/2026 | 9/28/2026 1:58:52 PM EST |
| 52.50 | 1.20 | 1.45 | 1.33 | 1.32 | -0.03 | -2.23% | 0.03 | 1 | 2 | 0.45 | -0.21 | 0.03 | -0.03 | 9/28/2026 | 9/28/2026 1:58:52 PM EST |
| 55.00 | 1.90 | 2.25 | 2.08 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 155 | 0.44 | -0.29 | 0.04 | -0.04 | 9/25/2026 | 9/28/2026 1:58:52 PM EST |
| 57.50 | 2.85 | 3.20 | 3.03 | 3.05 | -0.44 | -12.61% | 0.05 | 3 | 35 | 0.44 | -0.39 | 0.04 | -0.04 | 9/28/2026 | 9/28/2026 1:58:52 PM EST |
| 60.00 | 4.30 | 4.50 | 4.40 | 4.18 | -0.32 | -7.12% | 0.07 | 28 | 229 | 0.44 | -0.49 | 0.04 | -0.04 | 9/28/2026 | 9/28/2026 1:58:52 PM EST |
| 62.50 | 5.60 | 6.20 | 5.90 | 6.42 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.44 | -0.59 | 0.04 | -0.04 | 9/25/2026 | 9/28/2026 1:58:52 PM EST |
| 65.00 | 7.40 | 7.80 | 7.60 | % | 0.12 | 0 | 0 | 0.43 | -0.68 | 0.04 | -0.03 | 9/28/2026 1:58:52 PM EST | |||
| 67.50 | 9.50 | 10.10 | 9.80 | % | 0.15 | 0 | 0 | 0.46 | -0.76 | 0.03 | -0.03 | 9/28/2026 1:58:52 PM EST | |||
| 70.00 | 10.90 | 12.10 | 11.50 | % | 0.16 | 0 | 0 | 0.51 | -0.82 | 0.03 | -0.03 | 9/28/2026 1:58:52 PM EST | |||
| 72.50 | 13.10 | 14.40 | 13.75 | % | 0.19 | 0 | 0 | 0.54 | -0.87 | 0.02 | -0.02 | 9/28/2026 1:58:52 PM EST | |||
| 75.00 | 15.30 | 16.80 | 16.05 | % | 0.21 | 0 | 0 | 0.57 | -0.90 | 0.02 | -0.02 | 9/28/2026 1:58:52 PM EST | |||
| 80.00 | 19.40 | 22.00 | 20.70 | % | 0.26 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.01 | 9/28/2026 1:58:52 PM EST | |||
| 85.00 | 24.60 | 27.80 | 26.20 | % | 0.31 | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 9/28/2026 1:58:52 PM EST | |||
| 90.00 | 29.50 | 32.40 | 30.95 | % | 0.34 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 9/28/2026 1:58:52 PM EST | |||
| 95.00 | 34.50 | 37.70 | 36.10 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/28/2026 1:58:52 PM EST |