Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $76.30 as of 2/4/2025 2:44:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.20 | 41.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 45.00 | 31.20 | 36.00 | 31.95 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 26.30 | 31.00 | 26.20 | 0.00 | 0.00% | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:01 PM EST |
| 55.00 | 21.10 | 25.90 | 21.25 | 0.00 | 0.00% | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 16.90 | 20.60 | 16.90 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 65.00 | 11.50 | 15.60 | 9.90 | 0.00 | 0.00% | 0 | 11 | 0.79 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 4:00:01 PM EST |
| 70.00 | 7.50 | 10.30 | 8.75 | 0.00 | 0.00% | 0 | 139 | 0.57 | 0.94 | 0.04 | 0.00 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 75.00 | 4.30 | 4.50 | 4.60 | +1.80 | +64.29% | 3 | 1,628 | 0.27 | 0.69 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 80.00 | 1.45 | 1.65 | 1.60 | +0.76 | +90.48% | 130 | 887 | 0.24 | 0.37 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 85.00 | 0.40 | 0.50 | 0.45 | +0.22 | +95.66% | 48 | 2,772 | 0.24 | 0.14 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 2 | 3,238 | 0.26 | 0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.50 | 0.61 | 0.00 | 0.00% | 0 | 6,089 | 0.43 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 11,014 | 0.37 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,435 | 0.63 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,115 | 0.48 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 241 | 1.01 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 3.00 | 0.40 | 0.00 | 0.00% | 0 | 14 | 1.07 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 2.95 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/4/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 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 | 2.95 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 95 | 0.40 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 65.00 | 0.15 | 0.20 | 0.17 | -0.33 | -66.00% | 6 | 593 | 0.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 70.00 | 0.45 | 0.60 | 0.50 | -0.25 | -33.34% | 65 | 3,545 | 0.27 | -0.06 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 75.00 | 1.55 | 1.70 | 1.60 | -0.90 | -36.00% | 55 | 1,219 | 0.25 | -0.31 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 80.00 | 4.00 | 4.30 | 4.10 | -2.00 | -32.79% | 9 | 339 | 0.24 | -0.63 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 85.00 | 7.70 | 8.70 | 10.56 | 0.00 | 0.00% | 0 | 500 | 0.25 | -0.86 | 0.03 | -0.01 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 10.80 | 13.60 | 15.74 | 0.00 | 0.00% | 0 | 381 | 0.43 | -0.96 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 16.20 | 18.30 | 18.34 | 0.00 | 0.00% | 0 | 116 | 0.48 | -0.99 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 20.50 | 25.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 105.00 | 25.20 | 29.80 | 29.36 | 0.00 | 0.00% | 0 | 11 | 0.86 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 30.20 | 34.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 115.00 | 35.10 | 39.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 120.00 | 40.10 | 44.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 125.00 | 45.10 | 49.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 130.00 | 50.10 | 54.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 135.00 | 55.00 | 59.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 140.00 | 60.00 | 64.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |