Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $79.60 as of 4/6/2026 11:25:31 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 47.80 | 49.30 | 48.55 | 49.80 | 0.00 | 0.00% | 1.62 | 0 | 47 | 3.58 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:59 PM EST |
| 32.50 | 44.10 | 47.10 | 45.60 | % | 1.40 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:59 PM EST | |||
| 35.00 | 41.60 | 44.50 | 43.05 | % | 1.23 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:59 PM EST | |||
| 37.50 | 39.10 | 42.00 | 40.55 | % | 1.08 | 0 | 11 | 2.99 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:59 PM EST | |||
| 40.00 | 36.60 | 40.20 | 38.40 | % | 0.96 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:59 PM EST | |||
| 42.50 | 34.10 | 37.70 | 35.90 | % | 0.84 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:59 PM EST | |||
| 45.00 | 31.60 | 34.40 | 33.00 | % | 0.73 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:59 PM EST | |||
| 47.50 | 29.10 | 31.90 | 30.50 | % | 0.64 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:59 PM EST | |||
| 50.00 | 27.40 | 29.40 | 28.40 | % | 0.57 | 0 | 39 | 1.93 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:59 PM EST | |||
| 52.50 | 24.90 | 26.90 | 25.90 | 25.88 | 0.00 | 0.00% | 0.49 | 0 | 49 | 1.76 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:59 PM EST |
| 55.00 | 22.00 | 24.20 | 23.10 | 23.06 | 0.00 | 0.00% | 0.42 | 0 | 32 | 1.49 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 57.50 | 19.90 | 21.50 | 20.70 | 20.91 | 0.00 | 0.00% | 0.36 | 0 | 484 | 1.22 | 0.99 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 60.00 | 17.40 | 19.00 | 18.20 | 17.91 | 0.00 | 0.00% | 0.30 | 0 | 630 | 1.08 | 0.98 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 62.50 | 15.20 | 16.60 | 15.90 | 15.90 | 0.00 | 0.00% | 0.25 | 0 | 194 | 1.00 | 0.97 | 0.01 | -0.03 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 65.00 | 12.80 | 14.50 | 13.65 | 13.40 | 0.00 | 0.00% | 0.21 | 0 | 354 | 1.03 | 0.94 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 67.50 | 10.30 | 12.20 | 11.25 | 10.92 | 0.00 | 0.00% | 0.17 | 0 | 58 | 0.94 | 0.90 | 0.02 | -0.08 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 70.00 | 8.20 | 9.80 | 9.00 | 8.31 | 0.00 | 0.00% | 0.13 | 0 | 2,905 | 0.82 | 0.85 | 0.03 | -0.10 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 72.50 | 6.00 | 7.70 | 6.85 | 6.85 | 0.00 | 0.00% | 0.09 | 0 | 711 | 0.76 | 0.78 | 0.03 | -0.12 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 75.00 | 5.00 | 5.20 | 5.10 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 2,713 | 0.54 | 0.69 | 0.04 | -0.13 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 77.50 | 3.40 | 3.70 | 3.55 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 1,549 | 0.54 | 0.58 | 0.05 | -0.14 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 80.00 | 2.15 | 2.40 | 2.28 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 2,999 | 0.52 | 0.45 | 0.05 | -0.13 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 82.50 | 1.30 | 1.50 | 1.40 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 1,876 | 0.52 | 0.32 | 0.05 | -0.12 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 85.00 | 0.70 | 0.90 | 0.80 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1,240 | 0.52 | 0.21 | 0.04 | -0.09 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 87.50 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 436 | 0.53 | 0.14 | 0.03 | -0.07 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 90.00 | 0.20 | 0.40 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.55 | 0.08 | 0.02 | -0.05 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.58 | 0.03 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.76 | 0.01 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.36 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.31 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:59 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.73 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.93 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 151 | 2.53 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 416 | 1.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.84 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:59 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,286 | 1.05 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:59 PM EST |
| 57.50 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.95 | -0.01 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 3:59:59 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,814 | 0.89 | -0.02 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.93 | -0.03 | 0.01 | -0.03 | 4/1/2026 | 4/6/2026 3:59:59 PM EST |
| 65.00 | 0.20 | 0.30 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5,711 | 0.74 | -0.06 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 67.50 | 0.30 | 0.45 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 754 | 0.67 | -0.10 | 0.02 | -0.08 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 70.00 | 0.45 | 0.60 | 0.53 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 14,695 | 0.61 | -0.15 | 0.03 | -0.10 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 72.50 | 0.80 | 1.00 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.58 | -0.22 | 0.03 | -0.12 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 75.00 | 1.40 | 1.55 | 1.48 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 1,734 | 0.56 | -0.30 | 0.04 | -0.13 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 77.50 | 2.25 | 2.45 | 2.35 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 798 | 0.54 | -0.42 | 0.05 | -0.14 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 80.00 | 3.50 | 3.70 | 3.60 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 367 | 0.53 | -0.55 | 0.05 | -0.13 | 4/6/2026 | 4/6/2026 3:59:59 PM EST |
| 82.50 | 5.00 | 6.50 | 5.75 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 195 | 0.63 | -0.68 | 0.05 | -0.12 | 4/1/2026 | 4/6/2026 3:59:59 PM EST |
| 85.00 | 6.50 | 8.40 | 7.45 | 6.60 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.56 | -0.79 | 0.04 | -0.09 | 4/2/2026 | 4/6/2026 3:59:59 PM EST |
| 87.50 | 8.80 | 10.60 | 9.70 | 10.87 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.88 | -0.86 | 0.03 | -0.07 | 4/1/2026 | 4/6/2026 3:59:59 PM EST |
| 90.00 | 10.90 | 13.00 | 11.95 | 15.11 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.95 | -0.92 | 0.02 | -0.05 | 4/1/2026 | 4/6/2026 3:59:59 PM EST |
| 95.00 | 15.90 | 18.20 | 17.05 | % | 0.18 | 0 | 0 | 1.21 | -0.97 | 0.01 | -0.02 | 4/6/2026 3:59:59 PM EST | |||
| 100.00 | 20.80 | 23.30 | 22.05 | % | 0.22 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 4/6/2026 3:59:59 PM EST | |||
| 105.00 | 25.40 | 28.40 | 26.90 | 21.72 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:59 PM EST |
| 110.00 | 30.50 | 33.40 | 31.95 | 33.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:59 PM EST |