Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $49.95 as of 1/30/2026 1:36:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.50 | 28.50 | 26.50 | % | 1.18 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 25.00 | 22.00 | 25.80 | 23.90 | 18.47 | 0.00 | 0.00% | 0.96 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:56 PM EST |
| 27.50 | 19.50 | 21.90 | 20.70 | 22.00 | +5.90 | +36.65% | 0.75 | 5 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 30.00 | 17.00 | 19.20 | 18.10 | 13.50 | 0.00 | 0.00% | 0.60 | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/30/2026 3:59:56 PM EST |
| 32.50 | 14.50 | 17.00 | 15.75 | % | 0.48 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 35.00 | 12.00 | 14.60 | 13.30 | 15.21 | +0.31 | +2.09% | 0.38 | 23 | 9 | 1.18 | 0.99 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 37.50 | 9.60 | 12.00 | 10.80 | % | 0.29 | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 40.00 | 8.60 | 9.40 | 9.00 | 11.25 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.67 | 0.95 | 0.02 | -0.02 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 42.50 | 6.80 | 7.10 | 6.95 | 6.70 | -1.50 | -18.30% | 0.16 | 841 | 68 | 0.55 | 0.88 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 3.60 | 5.00 | 4.30 | 3.45 | -1.95 | -36.12% | 0.10 | 2 | 508 | 0.54 | 0.78 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 47.50 | 3.00 | 3.20 | 3.10 | 2.90 | -1.66 | -36.41% | 0.07 | 246 | 860 | 0.49 | 0.63 | 0.07 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 1.75 | 1.85 | 1.80 | 1.60 | -1.33 | -45.40% | 0.04 | 794 | 2,669 | 0.47 | 0.45 | 0.07 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 52.50 | 0.90 | 1.00 | 0.95 | 0.90 | -0.95 | -51.36% | 0.02 | 1,169 | 2,046 | 0.47 | 0.29 | 0.06 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 0.40 | 0.55 | 0.48 | 0.47 | -0.72 | -60.51% | 0.01 | 342 | 3,203 | 0.47 | 0.16 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 57.50 | 0.10 | 0.50 | 0.30 | 0.30 | -0.33 | -52.39% | 0.01 | 38 | 567 | 0.50 | 0.09 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 0.10 | 0.45 | 0.28 | 0.14 | -0.21 | -60.00% | 0.00 | 92 | 2,407 | 0.58 | 0.04 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 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 | 1.45 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.23 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.82 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 5 | 139 | 0.77 | -0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 37.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 60 | 298 | 0.60 | -0.02 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.13 | -40.63% | 0.00 | 106 | 849 | 0.56 | -0.05 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 42.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.23 | -39.66% | 0.01 | 6,513 | 7,829 | 0.52 | -0.12 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 0.70 | 0.80 | 0.75 | 0.82 | -0.23 | -21.91% | 0.02 | 1,220 | 2,826 | 0.49 | -0.22 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 47.50 | 1.45 | 1.60 | 1.53 | 1.70 | -0.15 | -8.11% | 0.03 | 784 | 2,957 | 0.48 | -0.37 | 0.07 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 2.65 | 2.75 | 2.70 | 3.00 | +0.15 | +5.27% | 0.05 | 160 | 2,437 | 0.46 | -0.55 | 0.07 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 52.50 | 4.20 | 4.40 | 4.30 | 5.30 | +1.10 | +26.19% | 0.08 | 4 | 206 | 0.45 | -0.71 | 0.06 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 6.10 | 7.20 | 6.65 | 7.00 | +0.90 | +14.76% | 0.12 | 5 | 99 | 0.67 | -0.84 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 57.50 | 8.40 | 10.20 | 9.30 | 6.30 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.94 | -0.91 | 0.03 | -0.02 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 10.60 | 13.10 | 11.85 | 12.75 | +4.45 | +53.62% | 0.20 | 5 | 18 | 1.22 | -0.96 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 14.30 | 18.10 | 16.20 | % | 0.25 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 70.00 | 19.00 | 23.10 | 21.05 | 18.52 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 24.00 | 28.10 | 26.05 | % | 0.35 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |