Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $72.30 as of 3/16/2026 2:25:48 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 | 46.70 | 50.60 | 48.65 | 35.50 | 0.00 | 0.00% | 2.16 | 0 | 0 | 9.27 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:10 PM EST |
| 25.00 | 44.50 | 48.10 | 46.30 | 36.59 | 0.00 | 0.00% | 1.85 | 0 | 5 | 8.24 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:10 PM EST |
| 27.50 | 41.70 | 45.70 | 43.70 | % | 1.59 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 30.00 | 39.20 | 43.10 | 41.15 | 27.90 | 0.00 | 0.00% | 1.37 | 0 | 1 | 7.17 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:10 PM EST |
| 32.50 | 36.70 | 40.70 | 38.70 | 11.70 | 0.00 | 0.00% | 1.19 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 3/16/2026 4:00:10 PM EST |
| 35.00 | 34.50 | 38.10 | 36.30 | 33.11 | 0.00 | 0.00% | 1.04 | 0 | 66 | 6.08 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:10 PM EST |
| 37.50 | 31.70 | 35.60 | 33.65 | % | 0.90 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 40.00 | 30.80 | 32.70 | 31.75 | 31.55 | +0.47 | +1.52% | 0.79 | 25 | 97 | 4.79 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 42.50 | 27.30 | 29.90 | 28.60 | 28.71 | 0.00 | 0.00% | 0.67 | 0 | 6 | 4.48 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:10 PM EST |
| 45.00 | 25.20 | 27.60 | 26.40 | 27.90 | 0.00 | 0.00% | 0.59 | 0 | 37 | 3.93 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:10 PM EST |
| 47.50 | 22.90 | 25.20 | 24.05 | 24.60 | 0.00 | 0.00% | 0.51 | 0 | 5 | 3.64 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:10 PM EST |
| 50.00 | 20.80 | 22.70 | 21.75 | 22.11 | 0.00 | 0.00% | 0.43 | 0 | 193 | 3.29 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:10 PM EST |
| 52.50 | 18.30 | 20.10 | 19.20 | 18.63 | -1.47 | -7.32% | 0.37 | 4 | 1,445 | 2.89 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 55.00 | 15.90 | 16.50 | 16.20 | 16.20 | -1.42 | -8.06% | 0.29 | 143 | 3,519 | 1.75 | 0.99 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 57.50 | 13.40 | 15.00 | 14.20 | 15.60 | -1.00 | -6.03% | 0.25 | 1 | 694 | 2.20 | 0.99 | 0.01 | -0.04 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 60.00 | 11.00 | 11.60 | 11.30 | 11.50 | -1.40 | -10.86% | 0.19 | 458 | 3,204 | 1.35 | 0.96 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 62.50 | 8.60 | 9.90 | 9.25 | 9.08 | -2.03 | -18.28% | 0.15 | 23 | 1,309 | 0.87 | 0.92 | 0.02 | -0.16 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 65.00 | 6.30 | 6.80 | 6.55 | 6.70 | -1.33 | -16.57% | 0.10 | 20 | 1,881 | 0.72 | 0.86 | 0.04 | -0.21 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 67.50 | 4.20 | 5.40 | 4.80 | 4.90 | -1.05 | -17.65% | 0.07 | 22 | 531 | 0.83 | 0.76 | 0.06 | -0.25 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 70.00 | 2.50 | 2.80 | 2.65 | 2.85 | -1.15 | -28.75% | 0.04 | 721 | 2,471 | 0.65 | 0.61 | 0.07 | -0.27 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 72.50 | 1.25 | 1.60 | 1.43 | 1.60 | -1.10 | -40.75% | 0.02 | 45 | 400 | 0.65 | 0.42 | 0.08 | -0.26 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 75.00 | 0.60 | 0.90 | 0.75 | 0.84 | -0.76 | -47.50% | 0.01 | 201 | 3,570 | 0.68 | 0.25 | 0.06 | -0.21 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 77.50 | 0.25 | 0.50 | 0.38 | 0.42 | -0.48 | -53.34% | 0.00 | 50 | 1,022 | 0.71 | 0.14 | 0.04 | -0.15 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.18 | -0.36 | -66.67% | 0.00 | 49 | 2,648 | 0.73 | 0.08 | 0.02 | -0.10 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 1,062 | 1.39 | 0.01 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 65 | 55 | 1.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.39 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 2.10 | 1.05 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 3/16/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.42 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/16/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 3/16/2026 4:00:10 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:10 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:10 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 31 | 6.70 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 986 | 3.94 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:10 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 282 | 4.55 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,390 | 2.41 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:10 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,347 | 2.18 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 2,006 | 1.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 1,035 | 1.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 13 | 1,921 | 1.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 3,117 | 1.36 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.18 | +0.09 | +100.00% | 0.00 | 4 | 2,710 | 1.31 | -0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.01 | -9.10% | 0.00 | 27 | 693 | 1.39 | -0.01 | 0.01 | -0.04 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 60.00 | 0.05 | 0.50 | 0.28 | 0.10 | -0.03 | -23.08% | 0.00 | 89 | 776 | 1.09 | -0.04 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 62.50 | 0.15 | 0.45 | 0.30 | 0.17 | -0.19 | -52.78% | 0.00 | 33 | 839 | 0.94 | -0.08 | 0.02 | -0.16 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 65.00 | 0.30 | 0.65 | 0.48 | 0.45 | -0.10 | -18.19% | 0.01 | 32 | 759 | 0.82 | -0.14 | 0.04 | -0.21 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 67.50 | 0.70 | 0.95 | 0.83 | 0.69 | -0.33 | -32.36% | 0.01 | 73 | 1,505 | 0.77 | -0.24 | 0.06 | -0.25 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 70.00 | 1.40 | 1.65 | 1.53 | 1.50 | -0.20 | -11.77% | 0.02 | 695 | 670 | 0.71 | -0.39 | 0.07 | -0.27 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 72.50 | 2.70 | 3.00 | 2.85 | 2.43 | -0.32 | -11.64% | 0.04 | 85 | 236 | 0.73 | -0.58 | 0.08 | -0.26 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 75.00 | 4.10 | 4.80 | 4.45 | 4.30 | +0.70 | +19.45% | 0.06 | 13 | 326 | 0.61 | -0.75 | 0.06 | -0.21 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 77.50 | 5.20 | 7.50 | 6.35 | % | 0.08 | 0 | 0 | 1.09 | -0.86 | 0.04 | -0.15 | 3/16/2026 4:00:10 PM EST | |||
| 80.00 | 7.50 | 9.80 | 8.65 | 14.15 | 0.00 | 0.00% | 0.11 | 0 | 70 | 1.21 | -0.92 | 0.02 | -0.10 | 3/5/2026 | 3/16/2026 4:00:10 PM EST |
| 85.00 | 11.90 | 14.30 | 13.10 | 37.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.24 | -0.99 | 0.01 | -0.02 | 8/11/2025 | 3/16/2026 4:00:10 PM EST |
| 90.00 | 17.30 | 19.50 | 18.40 | 40.51 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 3/16/2026 4:00:10 PM EST |
| 95.00 | 21.90 | 24.60 | 23.25 | 38.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 3/16/2026 4:00:10 PM EST |
| 100.00 | 26.90 | 30.80 | 28.85 | 54.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 3/16/2026 4:00:10 PM EST |
| 105.00 | 31.90 | 35.80 | 33.85 | % | 0.32 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 110.00 | 36.90 | 40.80 | 38.85 | % | 0.35 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 115.00 | 41.90 | 45.80 | 43.85 | 57.38 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 3/16/2026 4:00:10 PM EST |