Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $49.33 as of 10/3/2025 3:06:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.70 | 20.50 | 19.10 | % | 0.64 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:07 PM EST | |||
| 35.00 | 13.20 | 15.30 | 14.25 | 13.80 | 0.00 | 0.00% | 0.41 | 0 | 10 | 0.78 | 0.96 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 4:00:07 PM EST |
| 40.00 | 10.10 | 11.60 | 10.85 | 9.50 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.63 | 0.88 | 0.02 | -0.03 | 9/30/2025 | 10/3/2025 4:00:07 PM EST |
| 45.00 | 6.30 | 6.50 | 6.40 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 69 | 0.51 | 0.74 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 4:00:07 PM EST |
| 50.00 | 3.40 | 3.60 | 3.50 | 3.50 | +0.02 | +0.58% | 0.07 | 10 | 399 | 0.50 | 0.53 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 55.00 | 1.70 | 1.85 | 1.78 | 1.75 | +0.03 | +1.75% | 0.03 | 48 | 1,871 | 0.50 | 0.32 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 60.00 | 0.80 | 0.95 | 0.88 | 0.91 | +0.06 | +7.06% | 0.01 | 29 | 2,288 | 0.51 | 0.18 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 65.00 | 0.40 | 0.45 | 0.43 | 0.42 | +0.05 | +13.52% | 0.01 | 5 | 1,684 | 0.53 | 0.10 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 70.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 871 | 0.56 | 0.05 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,065 | 0.62 | 0.02 | 0.01 | -0.01 | 9/25/2025 | 10/3/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.01 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | -0.01 | 0.00 | -0.01 | 9/15/2025 | 10/3/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.23 | -0.02 | -8.00% | 0.01 | 3 | 8 | 0.67 | -0.04 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 40.00 | 0.55 | 0.70 | 0.63 | 0.66 | -0.05 | -7.05% | 0.02 | 152 | 485 | 0.55 | -0.12 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 45.00 | 1.60 | 1.75 | 1.68 | 1.68 | -0.07 | -4.00% | 0.04 | 47 | 2,824 | 0.52 | -0.26 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 50.00 | 3.60 | 3.80 | 3.70 | 3.90 | -0.05 | -1.27% | 0.07 | 20 | 908 | 0.49 | -0.47 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 55.00 | 6.70 | 7.10 | 6.90 | 7.02 | -0.08 | -1.13% | 0.13 | 79 | 407 | 0.48 | -0.68 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 60.00 | 11.00 | 11.40 | 11.20 | 11.90 | 0.00 | 0.00% | 0.19 | 0 | 218 | 0.53 | -0.82 | 0.03 | -0.03 | 10/1/2025 | 10/3/2025 4:00:07 PM EST |
| 65.00 | 13.80 | 17.30 | 15.55 | 9.58 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.88 | -0.90 | 0.02 | -0.02 | 8/27/2025 | 10/3/2025 4:00:07 PM EST |
| 70.00 | 18.70 | 22.10 | 20.40 | % | 0.29 | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.01 | 10/3/2025 4:00:07 PM EST | |||
| 75.00 | 23.70 | 27.60 | 25.65 | % | 0.34 | 0 | 0 | 1.19 | -0.98 | 0.01 | -0.01 | 10/3/2025 4:00:07 PM EST | |||
| 80.00 | 28.70 | 32.60 | 30.65 | % | 0.38 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 85.00 | 33.70 | 37.60 | 35.65 | 35.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 4:00:07 PM EST |