Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $71.56 as of 4/23/2026 6:15:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 46.20 | 50.20 | 48.20 | % | 2.14 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:43 PM EST | |||
| 25.00 | 43.70 | 47.80 | 45.75 | % | 1.83 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:43 PM EST | |||
| 27.50 | 41.20 | 45.30 | 43.25 | % | 1.57 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:43 PM EST | |||
| 30.00 | 38.80 | 42.90 | 40.85 | % | 1.36 | 0 | 11 | 2.07 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:43 PM EST | |||
| 32.50 | 36.20 | 40.30 | 38.25 | % | 1.18 | 0 | 11 | 1.91 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:43 PM EST | |||
| 35.00 | 33.80 | 37.90 | 35.85 | % | 1.02 | 0 | 23 | 1.78 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:43 PM EST | |||
| 37.50 | 31.20 | 35.30 | 33.25 | % | 0.89 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:43 PM EST | |||
| 40.00 | 28.80 | 32.90 | 30.85 | 30.73 | 0.00 | 0.00% | 0.77 | 0 | 691 | 1.48 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 3:59:43 PM EST |
| 42.50 | 26.40 | 30.50 | 28.45 | % | 0.67 | 0 | 14 | 1.38 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:43 PM EST | |||
| 45.00 | 24.70 | 28.00 | 26.35 | 29.30 | 0.00 | 0.00% | 0.59 | 0 | 2,141 | 1.25 | 0.99 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 3:59:43 PM EST |
| 47.50 | 21.90 | 24.40 | 23.15 | 24.20 | 0.00 | 0.00% | 0.49 | 0 | 1,634 | 0.94 | 0.97 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 3:59:43 PM EST |
| 50.00 | 20.60 | 21.60 | 21.10 | 21.80 | 0.00 | 0.00% | 0.42 | 0 | 2,637 | 0.53 | 0.95 | 0.01 | -0.01 | 4/21/2026 | 4/23/2026 3:59:43 PM EST |
| 52.50 | 17.50 | 20.10 | 18.80 | 17.50 | 0.00 | 0.00% | 0.36 | 0 | 1,984 | 0.87 | 0.93 | 0.01 | -0.02 | 4/21/2026 | 4/23/2026 3:59:43 PM EST |
| 55.00 | 16.00 | 16.80 | 16.40 | 16.40 | +1.40 | +9.34% | 0.30 | 43 | 1,700 | 0.53 | 0.90 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 57.50 | 13.00 | 15.50 | 14.25 | 11.03 | 0.00 | 0.00% | 0.25 | 0 | 284 | 0.46 | 0.86 | 0.02 | -0.03 | 4/17/2026 | 4/23/2026 3:59:43 PM EST |
| 60.00 | 10.80 | 13.60 | 12.20 | 9.80 | 0.00 | 0.00% | 0.20 | 0 | 1,599 | 0.49 | 0.81 | 0.02 | -0.04 | 4/20/2026 | 4/23/2026 3:59:43 PM EST |
| 62.50 | 10.10 | 11.00 | 10.55 | 7.40 | 0.00 | 0.00% | 0.17 | 0 | 247 | 0.53 | 0.75 | 0.02 | -0.04 | 4/17/2026 | 4/23/2026 3:59:43 PM EST |
| 65.00 | 8.40 | 9.10 | 8.75 | 8.07 | +0.34 | +4.40% | 0.13 | 6 | 2,509 | 0.52 | 0.69 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 67.50 | 7.10 | 7.30 | 7.20 | 6.90 | -0.10 | -1.43% | 0.11 | 1 | 274 | 0.51 | 0.62 | 0.03 | -0.05 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 70.00 | 5.60 | 6.00 | 5.80 | 5.91 | -0.79 | -11.80% | 0.08 | 26 | 1,437 | 0.50 | 0.56 | 0.03 | -0.05 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 72.50 | 4.70 | 4.90 | 4.80 | 4.78 | -0.42 | -8.08% | 0.07 | 13 | 860 | 0.51 | 0.49 | 0.03 | -0.05 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 75.00 | 3.80 | 3.90 | 3.85 | 3.86 | -0.74 | -16.09% | 0.05 | 36 | 1,486 | 0.51 | 0.42 | 0.03 | -0.05 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 77.50 | 3.00 | 3.20 | 3.10 | 3.10 | -0.42 | -11.94% | 0.04 | 28 | 698 | 0.52 | 0.36 | 0.03 | -0.05 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 80.00 | 2.40 | 2.50 | 2.45 | 2.45 | -0.42 | -14.64% | 0.03 | 31 | 1,959 | 0.52 | 0.30 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 82.50 | 1.75 | 2.00 | 1.88 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 1,256 | 0.51 | 0.25 | 0.02 | -0.04 | 4/22/2026 | 4/23/2026 3:59:43 PM EST |
| 85.00 | 1.50 | 1.65 | 1.58 | 1.55 | -0.25 | -13.89% | 0.02 | 18 | 2,232 | 0.52 | 0.21 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 87.50 | 1.05 | 1.60 | 1.33 | 1.25 | -0.20 | -13.80% | 0.02 | 5 | 212 | 0.54 | 0.17 | 0.02 | -0.03 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 90.00 | 0.90 | 1.10 | 1.00 | 0.95 | -0.05 | -5.00% | 0.01 | 13 | 1,787 | 0.54 | 0.14 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 95.00 | 0.35 | 1.90 | 1.13 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 396 | 0.61 | 0.09 | 0.01 | -0.02 | 4/22/2026 | 4/23/2026 3:59:43 PM EST |
| 100.00 | 0.05 | 0.50 | 0.28 | 0.35 | -0.40 | -53.34% | 0.00 | 2 | 248 | 0.49 | 0.06 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 105.00 | 0.15 | 0.50 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.59 | 0.03 | 0.01 | -0.01 | 4/14/2026 | 4/23/2026 3:59:43 PM EST |
| 110.00 | 0.15 | 1.30 | 0.73 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.72 | 0.02 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 3:59:43 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.01 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 3:59:43 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:43 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/23/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 836 | 2.02 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/23/2026 3:59:43 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 144 | 1.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/23/2026 3:59:43 PM EST |
| 27.50 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:43 PM EST | |||
| 30.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 561 | 1.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 3:59:43 PM EST |
| 32.50 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 140 | 1.76 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 3:59:43 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,590 | 1.14 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:43 PM EST |
| 37.50 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 119 | 1.32 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/23/2026 3:59:43 PM EST |
| 40.00 | 0.05 | 2.00 | 1.03 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2,548 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:43 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,147 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:43 PM EST |
| 45.00 | 0.10 | 0.30 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,741 | 0.64 | -0.01 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:43 PM EST |
| 47.50 | 0.20 | 0.25 | 0.23 | 0.23 | +0.08 | +53.34% | 0.00 | 36 | 1,010 | 0.60 | -0.03 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,201 | 0.56 | -0.05 | 0.01 | -0.01 | 4/22/2026 | 4/23/2026 3:59:43 PM EST |
| 52.50 | 0.45 | 0.55 | 0.50 | 0.50 | +0.05 | +11.12% | 0.01 | 2 | 1,055 | 0.55 | -0.07 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 55.00 | 0.70 | 0.80 | 0.75 | 0.76 | +0.06 | +8.58% | 0.01 | 10 | 2,355 | 0.54 | -0.10 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 57.50 | 1.00 | 1.35 | 1.18 | 1.25 | +0.20 | +19.05% | 0.02 | 8 | 305 | 0.54 | -0.14 | 0.02 | -0.03 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 60.00 | 1.55 | 1.80 | 1.68 | 1.70 | +0.20 | +13.34% | 0.03 | 38 | 1,087 | 0.53 | -0.19 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 62.50 | 2.25 | 2.40 | 2.33 | 2.50 | +0.46 | +22.55% | 0.04 | 9 | 165 | 0.53 | -0.25 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 65.00 | 3.10 | 3.50 | 3.30 | 3.30 | +0.33 | +11.12% | 0.05 | 1 | 711 | 0.53 | -0.31 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 67.50 | 4.10 | 4.30 | 4.20 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 600 | 0.53 | -0.38 | 0.03 | -0.05 | 4/22/2026 | 4/23/2026 3:59:43 PM EST |
| 70.00 | 5.20 | 5.50 | 5.35 | 5.40 | +0.50 | +10.21% | 0.08 | 4 | 315 | 0.52 | -0.44 | 0.03 | -0.05 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 72.50 | 6.70 | 6.90 | 6.80 | 6.90 | +0.50 | +7.82% | 0.09 | 15 | 255 | 0.52 | -0.51 | 0.03 | -0.05 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 75.00 | 8.20 | 8.80 | 8.50 | 8.50 | +0.60 | +7.60% | 0.11 | 13 | 417 | 0.52 | -0.58 | 0.03 | -0.05 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 77.50 | 9.70 | 10.50 | 10.10 | 10.20 | +0.80 | +8.52% | 0.13 | 125 | 310 | 0.52 | -0.64 | 0.03 | -0.05 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 80.00 | 11.50 | 12.50 | 12.00 | 12.60 | -2.68 | -17.54% | 0.15 | 127 | 342 | 0.53 | -0.70 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:43 PM EST |
| 82.50 | 13.20 | 14.60 | 13.90 | 8.30 | 0.00 | 0.00% | 0.17 | 0 | 277 | 0.52 | -0.75 | 0.02 | -0.04 | 4/7/2026 | 4/23/2026 3:59:43 PM EST |
| 85.00 | 14.80 | 18.00 | 16.40 | 15.32 | 0.00 | 0.00% | 0.19 | 0 | 231 | 0.52 | -0.79 | 0.02 | -0.04 | 4/22/2026 | 4/23/2026 3:59:43 PM EST |
| 87.50 | 17.00 | 20.20 | 18.60 | 19.10 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.75 | -0.83 | 0.02 | -0.03 | 4/8/2026 | 4/23/2026 3:59:43 PM EST |
| 90.00 | 19.10 | 22.40 | 20.75 | 19.60 | 0.00 | 0.00% | 0.23 | 0 | 39 | 0.77 | -0.86 | 0.01 | -0.03 | 4/22/2026 | 4/23/2026 3:59:43 PM EST |
| 95.00 | 24.10 | 26.80 | 25.45 | 18.93 | 0.00 | 0.00% | 0.27 | 0 | 362 | 0.78 | -0.91 | 0.01 | -0.02 | 4/1/2026 | 4/23/2026 3:59:43 PM EST |
| 100.00 | 28.30 | 31.80 | 30.05 | % | 0.30 | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.01 | 4/23/2026 3:59:43 PM EST | |||
| 105.00 | 33.10 | 36.60 | 34.85 | % | 0.33 | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 4/23/2026 3:59:43 PM EST | |||
| 110.00 | 37.70 | 41.60 | 39.65 | % | 0.36 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 4/23/2026 3:59:43 PM EST | |||
| 115.00 | 42.70 | 46.50 | 44.60 | % | 0.39 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 4/23/2026 3:59:43 PM EST | |||
| 120.00 | 47.60 | 51.50 | 49.55 | % | 0.41 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 4/23/2026 3:59:43 PM EST | |||
| 125.00 | 52.60 | 56.40 | 54.50 | % | 0.44 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:43 PM EST |