Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $57.61 as of 2/13/2026 8:14:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 33.00 | 37.10 | 35.05 | % | 1.56 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 25.00 | 30.50 | 34.60 | 32.55 | 18.47 | 0.00 | 0.00% | 1.30 | 0 | 1 | 5.52 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 4:00:05 PM EST |
| 27.50 | 28.00 | 32.20 | 30.10 | 22.00 | 0.00 | 0.00% | 1.09 | 0 | 5 | 5.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:05 PM EST |
| 30.00 | 25.60 | 29.60 | 27.60 | 13.50 | 0.00 | 0.00% | 0.92 | 0 | 4 | 4.58 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 2/13/2026 4:00:05 PM EST |
| 32.50 | 23.30 | 27.10 | 25.20 | % | 0.78 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 35.00 | 20.90 | 24.60 | 22.75 | 17.20 | 0.00 | 0.00% | 0.65 | 0 | 21 | 3.72 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 37.50 | 18.60 | 22.10 | 20.35 | % | 0.54 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 40.00 | 16.40 | 19.60 | 18.00 | 11.25 | 0.00 | 0.00% | 0.45 | 0 | 21 | 2.97 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:05 PM EST |
| 42.50 | 14.00 | 17.10 | 15.55 | 12.10 | 0.00 | 0.00% | 0.37 | 0 | 846 | 2.62 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 45.00 | 12.00 | 13.90 | 12.95 | 12.84 | 0.00 | 0.00% | 0.29 | 0 | 483 | 1.93 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 47.50 | 9.50 | 12.10 | 10.80 | 12.30 | 0.00 | 0.00% | 0.23 | 0 | 599 | 1.97 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 50.00 | 7.10 | 9.00 | 8.05 | 7.84 | -0.56 | -6.67% | 0.16 | 1 | 2,756 | 1.39 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 52.50 | 4.60 | 6.10 | 5.35 | 5.40 | -0.80 | -12.91% | 0.10 | 6 | 1,812 | 0.93 | 0.95 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 55.00 | 2.55 | 3.40 | 2.98 | 3.20 | -0.66 | -17.10% | 0.05 | 23 | 2,967 | 0.58 | 0.81 | 0.09 | -0.07 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 57.50 | 1.25 | 1.45 | 1.35 | 1.48 | -0.62 | -29.53% | 0.02 | 261 | 2,049 | 0.39 | 0.54 | 0.13 | -0.10 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 60.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.31 | -40.79% | 0.01 | 36 | 2,890 | 0.39 | 0.24 | 0.10 | -0.07 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 62.50 | 0.05 | 0.50 | 0.28 | 0.15 | -0.14 | -48.28% | 0.00 | 2 | 22 | 0.63 | 0.07 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 1 | 92 | 0.59 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.94 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.35 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.10 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.86 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.64 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 635 | 1.44 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 693 | 1.25 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 5,903 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2,296 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.01 | -12.50% | 0.00 | 102 | 2,721 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,338 | 0.65 | -0.01 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 52.50 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 31 | 1,133 | 0.57 | -0.05 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 55.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.15 | -27.28% | 0.01 | 10 | 1,657 | 0.44 | -0.19 | 0.09 | -0.07 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 57.50 | 1.15 | 1.25 | 1.20 | 1.25 | +0.15 | +13.64% | 0.02 | 51 | 485 | 0.42 | -0.46 | 0.13 | -0.10 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 60.00 | 2.70 | 3.00 | 2.85 | 2.40 | -0.70 | -22.59% | 0.05 | 1 | 47 | 0.43 | -0.76 | 0.10 | -0.07 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 62.50 | 4.00 | 5.80 | 4.90 | % | 0.08 | 0 | 0 | 0.81 | -0.93 | 0.04 | -0.03 | 2/13/2026 4:00:05 PM EST | |||
| 65.00 | 6.40 | 8.70 | 7.55 | % | 0.12 | 0 | 0 | 1.17 | -0.99 | 0.01 | -0.01 | 2/13/2026 4:00:05 PM EST | |||
| 70.00 | 10.60 | 13.80 | 12.20 | 13.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:05 PM EST |
| 75.00 | 15.50 | 19.30 | 17.40 | % | 0.23 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST |