Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $49.00 as of 1/30/2026 8:14:45 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 | 25.00 | 27.70 | 26.35 | 25.40 | -2.40 | -8.64% | 1.17 | 22 | 45 | 2.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 22.00 | 25.70 | 23.85 | 24.40 | 0.00 | 0.00% | 0.95 | 0 | 11 | 2.00 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 27.50 | 19.50 | 23.20 | 21.35 | % | 0.78 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 30.00 | 17.00 | 20.90 | 18.95 | 18.00 | 0.00 | 0.00% | 0.63 | 0 | 12 | 1.63 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:56 PM EST |
| 32.50 | 14.60 | 18.30 | 16.45 | 11.70 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 12.70 | 14.40 | 13.55 | 15.00 | 0.00 | 0.00% | 0.39 | 0 | 75 | 0.86 | 0.98 | 0.01 | 0.00 | 1/14/2026 | 1/30/2026 3:59:56 PM EST |
| 37.50 | 10.40 | 12.20 | 11.30 | % | 0.30 | 0 | 0 | 0.81 | 0.93 | 0.02 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 40.00 | 9.30 | 9.80 | 9.55 | 8.00 | -2.71 | -25.31% | 0.24 | 2 | 500 | 0.61 | 0.87 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 42.50 | 6.00 | 7.90 | 6.95 | 8.00 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.67 | 0.79 | 0.04 | -0.02 | 1/13/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 5.20 | 5.80 | 5.50 | 4.20 | -2.13 | -33.65% | 0.12 | 3 | 7,783 | 0.52 | 0.69 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 47.50 | 2.60 | 5.00 | 3.80 | 4.10 | -0.29 | -6.61% | 0.08 | 21 | 365 | 0.48 | 0.58 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 2.75 | 2.90 | 2.83 | 1.90 | -1.81 | -48.79% | 0.06 | 209 | 6,948 | 0.50 | 0.45 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 52.50 | 1.70 | 1.95 | 1.83 | 1.70 | -1.10 | -39.29% | 0.03 | 72 | 401 | 0.48 | 0.34 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 1.05 | 1.30 | 1.18 | 1.06 | -0.74 | -41.12% | 0.02 | 520 | 3,709 | 0.47 | 0.24 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 57.50 | 0.60 | 0.85 | 0.73 | 0.70 | -0.54 | -43.55% | 0.01 | 5 | 139 | 0.47 | 0.17 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 0.35 | 0.55 | 0.45 | 0.37 | -0.51 | -57.96% | 0.01 | 440 | 1,840 | 0.47 | 0.13 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 0.05 | 0.85 | 0.45 | 0.20 | -0.10 | -33.34% | 0.01 | 43 | 860 | 0.54 | 0.07 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 0.10 | 0.45 | 0.28 | 0.11 | -0.06 | -35.30% | 0.00 | 1 | 431 | 0.60 | 0.04 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.05 | -25.00% | 0.00 | 8 | 392 | 0.68 | 0.02 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 126 | 1.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.96 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.48 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.77 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.70 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.91 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 30.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 18 | 123 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 0.15 | 0.30 | 0.23 | 0.40 | +0.14 | +53.85% | 0.01 | 18 | 1,192 | 0.57 | -0.02 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 37.50 | 0.30 | 0.65 | 0.48 | 0.50 | +0.01 | +2.05% | 0.01 | 9 | 270 | 0.56 | -0.07 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 0.50 | 0.75 | 0.63 | 0.70 | +0.01 | +1.45% | 0.02 | 4,412 | 2,442 | 0.50 | -0.13 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 42.50 | 1.10 | 1.30 | 1.20 | 1.20 | 0.00 | 0.00% | 0.03 | 2,981 | 777 | 0.51 | -0.21 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 1.75 | 2.10 | 1.93 | 1.99 | +0.11 | +5.86% | 0.04 | 197 | 2,420 | 0.49 | -0.31 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 47.50 | 2.75 | 3.10 | 2.93 | 3.10 | +0.28 | +9.93% | 0.06 | 25 | 276 | 0.48 | -0.42 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 3.90 | 4.40 | 4.15 | 4.60 | +0.65 | +16.46% | 0.08 | 83 | 1,620 | 0.46 | -0.55 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 52.50 | 5.30 | 7.40 | 6.35 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.54 | -0.66 | 0.05 | -0.03 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 7.40 | 8.60 | 8.00 | 8.60 | +1.50 | +21.13% | 0.15 | 5 | 1,313 | 0.51 | -0.76 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 57.50 | 9.50 | 11.20 | 10.35 | 7.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.57 | -0.83 | 0.03 | -0.02 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 11.70 | 12.70 | 12.20 | 12.65 | +1.75 | +16.06% | 0.20 | 3 | 183 | 0.51 | -0.87 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 16.30 | 18.70 | 17.50 | 18.50 | +2.70 | +17.09% | 0.27 | 3 | 116 | 1.00 | -0.93 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 21.20 | 23.60 | 22.40 | 19.05 | 0.00 | 0.00% | 0.32 | 0 | 32 | 1.11 | -0.96 | 0.01 | -0.01 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 26.20 | 28.50 | 27.35 | 23.24 | 0.00 | 0.00% | 0.36 | 0 | 329 | 1.21 | -0.98 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 31.00 | 33.50 | 32.25 | 28.15 | 0.00 | 0.00% | 0.40 | 0 | 115 | 1.34 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 34.70 | 38.40 | 36.55 | 37.90 | 0.00 | 0.00% | 0.43 | 0 | 68 | 1.42 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 39.50 | 43.40 | 41.45 | 40.51 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 44.50 | 48.40 | 46.45 | 38.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 49.40 | 53.40 | 51.40 | 54.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 54.30 | 58.30 | 56.30 | % | 0.54 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 110.00 | 59.40 | 63.30 | 61.35 | % | 0.56 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 115.00 | 64.20 | 68.30 | 66.25 | 57.38 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 1/30/2026 3:59:56 PM EST |