Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $48.60 as of 11/28/2025 3:54:14 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 | 17.40 | 19.30 | 18.35 | 19.30 | +4.05 | +26.56% | 0.61 | 320 | 51 | 1.65 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 35.00 | 12.80 | 14.70 | 13.75 | 13.10 | +1.10 | +9.17% | 0.39 | 11 | 7 | 1.47 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 40.00 | 8.90 | 9.30 | 9.10 | 9.10 | +0.45 | +5.21% | 0.23 | 2,503 | 218 | 0.86 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 45.00 | 3.90 | 4.10 | 4.00 | 3.90 | +0.20 | +5.41% | 0.09 | 9,026 | 3,626 | 0.45 | 0.93 | 0.11 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 50.00 | 0.75 | 0.90 | 0.83 | 0.83 | +0.03 | +3.75% | 0.02 | 245 | 4,262 | 0.36 | 0.33 | 0.10 | -0.02 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 24 | 2,466 | 0.36 | 0.05 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 1,890 | 0.47 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 2,696 | 0.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,446 | 0.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,029 | 0.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 497 | 0.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.73 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 12:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:59 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 96 | 741 | 0.71 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 40.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 134 | 3,097 | 0.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 45.00 | 0.70 | 0.85 | 0.78 | 0.77 | -0.18 | -18.95% | 0.02 | 101 | 3,986 | 0.40 | -0.07 | 0.11 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 50.00 | 2.90 | 3.30 | 3.10 | 3.16 | -0.22 | -6.51% | 0.06 | 48 | 2,023 | 0.34 | -0.67 | 0.10 | -0.02 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 55.00 | 7.20 | 8.30 | 7.75 | 7.80 | +0.06 | +0.78% | 0.14 | 10 | 1,961 | 0.71 | -0.95 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 60.00 | 12.10 | 14.10 | 13.10 | 12.63 | 0.00 | 0.00% | 0.22 | 0 | 1,064 | 1.18 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 65.00 | 16.70 | 19.10 | 17.90 | 20.07 | 0.00 | 0.00% | 0.28 | 0 | 388 | 1.40 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 70.00 | 21.40 | 24.30 | 22.85 | 25.42 | 0.00 | 0.00% | 0.33 | 0 | 120 | 1.65 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 75.00 | 26.40 | 29.30 | 27.85 | 31.54 | 0.00 | 0.00% | 0.37 | 0 | 137 | 1.82 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 80.00 | 31.40 | 34.30 | 32.85 | 35.10 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.98 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 12:59:59 PM EST |
| 85.00 | 36.20 | 39.30 | 37.75 | 42.27 | 0.00 | 0.00% | 0.44 | 0 | 48 | 2.12 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:59 PM EST |
| 90.00 | 41.30 | 44.30 | 42.80 | % | 0.48 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 95.00 | 46.30 | 49.30 | 47.80 | % | 0.50 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST |