Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $69.82 as of 3/28/2025 8:21:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.10 | 32.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 45.00 | 23.20 | 27.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 17.90 | 22.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 55.00 | 13.10 | 17.90 | % | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 60.00 | 8.80 | 12.60 | 12.10 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.91 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 65.00 | 6.20 | 6.50 | 7.10 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.77 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 70.00 | 3.00 | 3.20 | 3.10 | -0.70 | -18.43% | 10 | 127 | 0.29 | 0.53 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 75.00 | 1.05 | 1.25 | 1.15 | -0.23 | -16.67% | 10 | 346 | 0.28 | 0.28 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 80.00 | 0.30 | 0.45 | 0.35 | -0.01 | -2.78% | 10 | 216 | 0.28 | 0.11 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.20 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.40 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 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 | 2.40 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.45 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.85 | % | 0 | 0 | 0.59 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 60.00 | 0.30 | 0.45 | 0.31 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.09 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 65.00 | 1.00 | 1.30 | 1.20 | +0.35 | +41.18% | 1,706 | 118 | 0.31 | -0.23 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 70.00 | 2.75 | 3.00 | 2.85 | +0.50 | +21.28% | 26 | 2,201 | 0.29 | -0.47 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 75.00 | 5.30 | 6.10 | 5.65 | +0.70 | +14.15% | 7 | 47 | 0.24 | -0.72 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 80.00 | 8.60 | 12.10 | 8.22 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.89 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 13.00 | 17.00 | % | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 90.00 | 17.50 | 22.00 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 95.00 | 23.00 | 27.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 100.00 | 27.60 | 32.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 105.00 | 33.20 | 37.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 110.00 | 38.00 | 42.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |