Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $69.82 as of 3/31/2025 1:57:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.40 | 32.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 45.00 | 24.40 | 27.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 50.00 | 18.90 | 23.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 55.00 | 14.40 | 18.00 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 60.00 | 9.80 | 13.10 | 12.10 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.92 | 0.02 | -0.02 | 3/21/2025 | 3/31/2025 3:59:56 PM EST |
| 65.00 | 6.60 | 6.90 | 7.10 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.80 | 0.04 | -0.03 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 70.00 | 3.20 | 3.40 | 3.50 | +0.40 | +12.91% | 3 | 127 | 0.29 | 0.57 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 75.00 | 0.80 | 1.30 | 1.35 | +0.20 | +17.40% | 16 | 353 | 0.26 | 0.29 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 80.00 | 0.30 | 0.40 | 0.40 | +0.05 | +14.29% | 11 | 224 | 0.27 | 0.11 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 3:59:56 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 | 3/31/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 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 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.45 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 60.00 | 0.25 | 0.35 | 0.34 | +0.03 | +9.68% | 6 | 17 | 0.34 | -0.08 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 65.00 | 0.80 | 1.00 | 0.92 | -0.28 | -23.34% | 48 | 1,759 | 0.31 | -0.20 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 70.00 | 2.35 | 2.55 | 2.30 | -0.55 | -19.30% | 37 | 2,200 | 0.28 | -0.43 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 75.00 | 5.30 | 6.60 | 5.70 | +0.05 | +0.89% | 1 | 54 | 0.34 | -0.71 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 80.00 | 7.90 | 11.40 | 8.22 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.89 | 0.03 | -0.02 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 85.00 | 12.00 | 16.60 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 90.00 | 17.00 | 21.60 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 95.00 | 22.10 | 26.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 100.00 | 27.50 | 30.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 105.00 | 33.20 | 35.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 110.00 | 38.20 | 40.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |