Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $77.98 as of 1/22/2025 9:00:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.60 | 40.40 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 45.00 | 30.70 | 35.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 50.00 | 25.60 | 30.40 | 24.10 | 0.00 | 0.00% | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:01 PM EST |
| 55.00 | 21.10 | 25.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 60.00 | 15.60 | 19.80 | 15.20 | 0.00 | 0.00% | 0 | 10 | 0.82 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 10.80 | 15.50 | % | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 70.00 | 6.00 | 10.60 | 8.10 | 0.00 | 0.00% | 0 | 54 | 0.55 | 0.91 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 75.00 | 3.70 | 4.20 | 4.11 | 0.00 | 0.00% | 0 | 481 | 0.23 | 0.72 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 80.00 | 1.30 | 1.40 | 1.37 | 0.00 | 0.00% | 0 | 1,381 | 0.24 | 0.38 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 0.30 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 1,544 | 0.24 | 0.11 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 733 | 0.30 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 54 | 0.54 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 3,151 | 0.33 | -0.02 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 70.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 799 | 0.28 | -0.09 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 75.00 | 0.95 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 586 | 0.25 | -0.28 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 80.00 | 3.20 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 76 | 0.24 | -0.62 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 5.00 | 9.30 | 12.44 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.89 | 0.04 | -0.02 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 10.00 | 14.10 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 95.00 | 15.00 | 19.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 20.00 | 24.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 105.00 | 25.00 | 29.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 30.00 | 34.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |