Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $76.96 as of 2/21/2025 8:49:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.00 | 39.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 30.00 | 34.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 25.00 | 29.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 20.00 | 24.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 60.00 | 15.20 | 19.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 65.00 | 9.70 | 14.10 | % | 0 | 0 | 0.60 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 70.00 | 5.50 | 8.50 | % | 0 | 0 | 0.41 | 0.85 | 0.04 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 75.00 | 3.00 | 3.50 | 3.30 | -0.30 | -8.34% | 7 | 62 | 0.23 | 0.60 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 80.00 | 0.90 | 1.45 | 1.30 | 0.00 | 0.00% | 21 | 187 | 0.23 | 0.30 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.40 | 0.37 | -0.03 | -7.50% | 16 | 60 | 0.23 | 0.10 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.33 | 0.03 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.00 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 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 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 65.00 | 0.20 | 0.35 | 0.24 | +0.02 | +9.10% | 1 | 6 | 0.31 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 70.00 | 0.60 | 1.10 | 0.80 | +0.18 | +29.04% | 11 | 20 | 0.26 | -0.15 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 75.00 | 2.05 | 2.30 | 2.15 | +0.20 | +10.26% | 10 | 134 | 0.23 | -0.40 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 80.00 | 4.90 | 5.30 | 4.90 | 0.00 | 0.00% | 0 | 38 | 0.22 | -0.70 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 85.00 | 7.40 | 11.30 | % | 0 | 0 | 0.43 | -0.90 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 90.00 | 12.20 | 16.30 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 17.20 | 21.10 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 21.70 | 26.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 27.10 | 31.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 32.10 | 36.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 37.10 | 41.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |