Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $74.57 as of 3/20/2026 3:25:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.80 | 40.60 | 38.70 | % | 1.11 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 37.50 | 34.30 | 38.10 | 36.20 | % | 0.97 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 40.00 | 31.80 | 35.70 | 33.75 | % | 0.84 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 42.50 | 29.60 | 33.30 | 31.45 | % | 0.74 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 45.00 | 27.10 | 30.90 | 29.00 | % | 0.64 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 47.50 | 24.70 | 28.40 | 26.55 | % | 0.56 | 0 | 0 | 1.12 | 0.95 | 0.01 | -0.02 | 3/20/2026 3:59:47 PM EST | |||
| 50.00 | 23.30 | 25.20 | 24.25 | 24.99 | 0.00 | 0.00% | 0.48 | 0 | 44 | 0.95 | 0.93 | 0.01 | -0.02 | 3/13/2026 | 3/20/2026 3:59:47 PM EST |
| 55.00 | 18.70 | 21.00 | 19.85 | 20.55 | +0.70 | +3.53% | 0.36 | 1 | 1 | 0.71 | 0.88 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 57.50 | 16.60 | 19.20 | 17.90 | 18.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.74 | 0.86 | 0.01 | -0.03 | 3/18/2026 | 3/20/2026 3:59:47 PM EST |
| 60.00 | 14.70 | 16.40 | 15.55 | 15.40 | +1.90 | +14.08% | 0.26 | 1 | 16 | 0.68 | 0.82 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 62.50 | 12.70 | 15.10 | 13.90 | 13.20 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.69 | 0.78 | 0.02 | -0.04 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 65.00 | 11.10 | 12.30 | 11.70 | 12.24 | +0.24 | +2.00% | 0.18 | 3 | 93 | 0.63 | 0.74 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 67.50 | 9.20 | 10.50 | 9.85 | 10.14 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.60 | 0.68 | 0.02 | -0.05 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 70.00 | 7.60 | 9.10 | 8.35 | 8.93 | -1.22 | -12.02% | 0.12 | 6 | 79 | 0.59 | 0.62 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 72.50 | 6.30 | 7.50 | 6.90 | 7.00 | -0.70 | -9.10% | 0.10 | 5 | 49 | 0.57 | 0.57 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 75.00 | 5.40 | 6.20 | 5.80 | 6.20 | +0.10 | +1.64% | 0.08 | 9 | 1,099 | 0.57 | 0.51 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 77.50 | 4.40 | 5.20 | 4.80 | 5.00 | -0.10 | -1.97% | 0.06 | 52 | 207 | 0.56 | 0.45 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 80.00 | 3.60 | 4.40 | 4.00 | 3.90 | -0.40 | -9.31% | 0.05 | 6 | 874 | 0.56 | 0.39 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 82.50 | 2.95 | 3.80 | 3.38 | 3.10 | -0.20 | -6.07% | 0.04 | 11 | 2 | 0.57 | 0.34 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 85.00 | 2.25 | 2.85 | 2.55 | 2.55 | +0.32 | +14.35% | 0.03 | 47 | 244 | 0.55 | 0.28 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 90.00 | 1.30 | 2.05 | 1.68 | 1.79 | -0.18 | -9.14% | 0.02 | 18 | 3,404 | 0.55 | 0.19 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 95.00 | 0.70 | 1.65 | 1.18 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.56 | 0.13 | 0.01 | -0.03 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 100.00 | 0.35 | 0.95 | 0.65 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.54 | 0.09 | 0.01 | -0.03 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 105.00 | 0.30 | 0.90 | 0.60 | 0.47 | +0.08 | +20.52% | 0.01 | 10 | 10 | 0.59 | 0.07 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 110.00 | 0.05 | 2.45 | 1.25 | % | 0.01 | 0 | 0 | 0.70 | 0.04 | 0.01 | -0.01 | 3/20/2026 3:59:47 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 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.71 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 3:59:47 PM EST |
| 37.50 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.38 | -0.01 | 0.00 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 42.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 45.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.26 | -0.02 | 0.00 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 47.50 | 0.05 | 2.40 | 1.23 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.83 | -0.05 | 0.01 | -0.02 | 3/16/2026 | 3/20/2026 3:59:47 PM EST |
| 50.00 | 0.05 | 2.00 | 1.03 | % | 0.02 | 0 | 0 | 0.72 | -0.07 | 0.01 | -0.02 | 3/20/2026 3:59:47 PM EST | |||
| 55.00 | 0.60 | 1.35 | 0.98 | 0.80 | -0.10 | -11.12% | 0.02 | 1 | 179 | 0.63 | -0.12 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 57.50 | 0.85 | 2.55 | 1.70 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.67 | -0.14 | 0.01 | -0.03 | 3/18/2026 | 3/20/2026 3:59:47 PM EST |
| 60.00 | 1.05 | 1.95 | 1.50 | 2.01 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.57 | -0.18 | 0.01 | -0.04 | 3/16/2026 | 3/20/2026 3:59:47 PM EST |
| 62.50 | 1.60 | 2.50 | 2.05 | 2.19 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.56 | -0.22 | 0.02 | -0.04 | 3/17/2026 | 3/20/2026 3:59:47 PM EST |
| 65.00 | 2.40 | 3.20 | 2.80 | 2.63 | -0.12 | -4.37% | 0.04 | 139 | 183 | 0.56 | -0.26 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 67.50 | 3.50 | 3.80 | 3.65 | 3.42 | +0.17 | +5.24% | 0.05 | 2 | 2 | 0.56 | -0.32 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 70.00 | 4.50 | 5.00 | 4.75 | 4.27 | +0.34 | +8.66% | 0.07 | 18 | 56 | 0.57 | -0.38 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 72.50 | 5.50 | 6.20 | 5.85 | 5.08 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.56 | -0.43 | 0.02 | -0.06 | 3/18/2026 | 3/20/2026 3:59:47 PM EST |
| 75.00 | 6.70 | 7.70 | 7.20 | 6.58 | +0.38 | +6.13% | 0.10 | 7 | 45 | 0.56 | -0.49 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 77.50 | 7.50 | 9.10 | 8.30 | 7.50 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.52 | -0.55 | 0.02 | -0.06 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 80.00 | 9.20 | 10.70 | 9.95 | 8.70 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.52 | -0.61 | 0.02 | -0.06 | 3/18/2026 | 3/20/2026 3:59:47 PM EST |
| 82.50 | 11.10 | 12.60 | 11.85 | % | 0.14 | 0 | 0 | 0.53 | -0.66 | 0.02 | -0.05 | 3/20/2026 3:59:47 PM EST | |||
| 85.00 | 13.10 | 14.40 | 13.75 | % | 0.16 | 0 | 0 | 0.53 | -0.72 | 0.02 | -0.05 | 3/20/2026 3:59:47 PM EST | |||
| 90.00 | 16.10 | 18.60 | 17.35 | % | 0.19 | 0 | 0 | 0.65 | -0.81 | 0.02 | -0.04 | 3/20/2026 3:59:47 PM EST | |||
| 95.00 | 20.60 | 23.20 | 21.90 | % | 0.23 | 0 | 0 | 0.70 | -0.87 | 0.01 | -0.03 | 3/20/2026 3:59:47 PM EST | |||
| 100.00 | 25.30 | 27.90 | 26.60 | % | 0.27 | 0 | 0 | 0.75 | -0.91 | 0.01 | -0.03 | 3/20/2026 3:59:47 PM EST | |||
| 105.00 | 30.10 | 32.80 | 31.45 | % | 0.30 | 0 | 0 | 0.82 | -0.93 | 0.01 | -0.02 | 3/20/2026 3:59:47 PM EST | |||
| 110.00 | 35.00 | 37.60 | 36.30 | % | 0.33 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 3/20/2026 3:59:47 PM EST |