Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $77.76 as of 5/6/2026 1:05:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.80 | 39.20 | 38.00 | 36.50 | -3.60 | -8.98% | 1.09 | 2 | 5 | 3.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 37.50 | 34.30 | 36.70 | 35.50 | % | 0.95 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 40.00 | 31.80 | 35.00 | 33.40 | % | 0.83 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 42.50 | 29.30 | 32.50 | 30.90 | % | 0.73 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 45.00 | 26.80 | 30.00 | 28.40 | % | 0.63 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 47.50 | 24.30 | 27.50 | 25.90 | % | 0.55 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 50.00 | 21.80 | 24.50 | 23.15 | 19.08 | 0.00 | 0.00% | 0.46 | 0 | 75 | 1.95 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:11 PM EST |
| 55.00 | 17.60 | 19.50 | 18.55 | 19.60 | 0.00 | 0.00% | 0.34 | 0 | 22 | 1.56 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:11 PM EST |
| 57.50 | 14.40 | 16.90 | 15.65 | 13.56 | 0.00 | 0.00% | 0.27 | 0 | 39 | 1.33 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 5/6/2026 4:00:11 PM EST |
| 60.00 | 12.40 | 14.50 | 13.45 | 14.75 | 0.00 | 0.00% | 0.22 | 0 | 42 | 1.20 | 0.99 | 0.01 | -0.03 | 4/30/2026 | 5/6/2026 4:00:11 PM EST |
| 62.50 | 10.00 | 11.80 | 10.90 | 10.65 | -3.04 | -22.21% | 0.17 | 1 | 38 | 0.94 | 0.96 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 65.00 | 8.00 | 9.50 | 8.75 | 8.00 | -4.80 | -37.50% | 0.13 | 3 | 507 | 0.85 | 0.92 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 67.50 | 5.80 | 7.00 | 6.40 | 6.00 | -4.20 | -41.18% | 0.09 | 17 | 367 | 0.68 | 0.85 | 0.04 | -0.10 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 70.00 | 4.10 | 4.90 | 4.50 | 4.20 | -4.30 | -50.59% | 0.06 | 14 | 1,391 | 0.50 | 0.74 | 0.05 | -0.12 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 72.50 | 2.85 | 2.95 | 2.90 | 3.02 | -3.28 | -52.07% | 0.04 | 95 | 1,303 | 0.50 | 0.59 | 0.07 | -0.14 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 75.00 | 1.55 | 1.75 | 1.65 | 1.75 | -2.65 | -60.23% | 0.02 | 1,312 | 4,526 | 0.49 | 0.42 | 0.07 | -0.13 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 77.50 | 0.85 | 1.00 | 0.93 | 0.96 | -1.79 | -65.10% | 0.01 | 131 | 2,045 | 0.50 | 0.27 | 0.06 | -0.11 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 80.00 | 0.40 | 0.60 | 0.50 | 0.50 | -1.34 | -72.83% | 0.01 | 517 | 3,295 | 0.52 | 0.17 | 0.04 | -0.09 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 82.50 | 0.20 | 0.30 | 0.25 | 0.24 | -0.91 | -79.13% | 0.00 | 110 | 645 | 0.54 | 0.10 | 0.03 | -0.07 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 85.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.50 | -76.93% | 0.00 | 42 | 3,827 | 0.57 | 0.06 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 0.09 | -0.26 | -74.29% | 0.00 | 3 | 242 | 0.69 | 0.03 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.09 | -52.95% | 0.00 | 16 | 4,780 | 0.67 | 0.02 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 208 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 333 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.01 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 42.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:11 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.12 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 1,802 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 109 | 0.84 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.14 | +0.09 | +180.00% | 0.01 | 95 | 2,625 | 0.72 | -0.01 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 62.50 | 0.05 | 0.30 | 0.18 | 0.20 | +0.10 | +100.00% | 0.00 | 47 | 3,548 | 0.64 | -0.04 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 65.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.05 | +33.34% | 0.00 | 800 | 2,344 | 0.56 | -0.08 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 67.50 | 0.40 | 0.75 | 0.58 | 0.45 | +0.25 | +125.00% | 0.01 | 764 | 1,847 | 0.57 | -0.15 | 0.04 | -0.10 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 70.00 | 0.85 | 1.00 | 0.93 | 0.95 | +0.58 | +156.76% | 0.01 | 433 | 3,961 | 0.51 | -0.26 | 0.05 | -0.12 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 72.50 | 1.75 | 2.00 | 1.88 | 1.80 | +1.05 | +140.00% | 0.03 | 162 | 708 | 0.52 | -0.41 | 0.07 | -0.14 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 75.00 | 3.00 | 3.20 | 3.10 | 3.20 | +1.85 | +137.04% | 0.04 | 32 | 2,247 | 0.50 | -0.58 | 0.07 | -0.13 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 77.50 | 4.20 | 5.00 | 4.60 | 5.15 | +2.82 | +121.03% | 0.06 | 16 | 482 | 0.43 | -0.73 | 0.06 | -0.11 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 80.00 | 6.00 | 7.90 | 6.95 | 7.30 | +3.60 | +97.30% | 0.09 | 1 | 182 | 0.82 | -0.83 | 0.04 | -0.09 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 82.50 | 8.50 | 11.00 | 9.75 | 6.24 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.12 | -0.90 | 0.03 | -0.07 | 5/5/2026 | 5/6/2026 4:00:11 PM EST |
| 85.00 | 10.80 | 12.80 | 11.80 | 16.30 | 0.00 | 0.00% | 0.14 | 0 | 63 | 1.07 | -0.94 | 0.02 | -0.05 | 4/17/2026 | 5/6/2026 4:00:11 PM EST |
| 87.50 | 13.40 | 15.80 | 14.60 | 21.28 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.34 | -0.97 | 0.01 | -0.02 | 4/17/2026 | 5/6/2026 4:00:11 PM EST |
| 90.00 | 15.60 | 18.30 | 16.95 | 13.20 | 0.00 | 0.00% | 0.19 | 0 | 24 | 1.46 | -0.98 | 0.01 | -0.02 | 4/6/2026 | 5/6/2026 4:00:11 PM EST |
| 95.00 | 20.80 | 23.30 | 22.05 | % | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 100.00 | 25.40 | 28.30 | 26.85 | % | 0.27 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 105.00 | 30.40 | 33.30 | 31.85 | % | 0.30 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 110.00 | 35.10 | 38.30 | 36.70 | % | 0.33 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 115.00 | 40.10 | 43.30 | 41.70 | % | 0.36 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 120.00 | 45.20 | 48.30 | 46.75 | % | 0.39 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 125.00 | 50.20 | 53.30 | 51.75 | % | 0.41 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST |