Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $63.47 as of 6/12/2026 2:46:57 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 | 39.90 | 43.90 | 41.90 | 48.60 | 0.00 | 0.00% | 1.86 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:54 PM EST |
| 25.00 | 38.20 | 40.40 | 39.30 | 42.00 | 0.00 | 0.00% | 1.57 | 0 | 15 | 5.40 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:54 PM EST |
| 27.50 | 34.90 | 38.90 | 36.90 | % | 1.34 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 30.00 | 32.40 | 36.40 | 34.40 | 35.50 | 0.00 | 0.00% | 1.15 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:54 PM EST |
| 32.50 | 29.90 | 33.90 | 31.90 | 33.00 | 0.00 | 0.00% | 0.98 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:54 PM EST |
| 35.00 | 27.40 | 31.40 | 29.40 | 30.90 | 0.00 | 0.00% | 0.84 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:54 PM EST |
| 37.50 | 24.90 | 28.90 | 26.90 | % | 0.72 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 40.00 | 23.30 | 25.40 | 24.35 | 27.23 | 0.00 | 0.00% | 0.61 | 0 | 322 | 3.03 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:54 PM EST |
| 42.50 | 20.60 | 22.60 | 21.60 | 23.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:54 PM EST |
| 45.00 | 18.70 | 20.20 | 19.45 | 22.20 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:54 PM EST |
| 47.50 | 15.70 | 17.80 | 16.75 | 18.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:54 PM EST |
| 50.00 | 13.40 | 15.20 | 14.30 | 13.60 | -0.38 | -2.72% | 0.29 | 1 | 22 | 1.74 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 52.50 | 10.50 | 12.80 | 11.65 | 14.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:54 PM EST |
| 55.00 | 8.20 | 10.20 | 9.20 | 8.90 | -4.50 | -33.59% | 0.17 | 1 | 219 | 1.24 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 57.50 | 5.70 | 8.10 | 6.90 | 6.80 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.18 | 0.98 | 0.01 | -0.03 | 6/8/2026 | 6/12/2026 3:59:54 PM EST |
| 60.00 | 3.60 | 5.50 | 4.55 | 4.50 | +0.38 | +9.23% | 0.08 | 1 | 1,469 | 0.87 | 0.90 | 0.05 | -0.07 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 62.50 | 2.45 | 3.30 | 2.88 | 2.55 | -0.55 | -17.75% | 0.05 | 34 | 224 | 0.45 | 0.72 | 0.10 | -0.11 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 65.00 | 1.15 | 1.25 | 1.20 | 1.10 | +0.05 | +4.77% | 0.02 | 368 | 2,987 | 0.42 | 0.45 | 0.12 | -0.12 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 67.50 | 0.30 | 0.80 | 0.55 | 0.40 | -0.08 | -16.67% | 0.01 | 11 | 1,905 | 0.40 | 0.20 | 0.08 | -0.08 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 70.00 | 0.10 | 0.45 | 0.28 | 0.17 | -0.08 | -32.00% | 0.00 | 33 | 2,697 | 0.47 | 0.07 | 0.04 | -0.04 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.18 | -78.27% | 0.00 | 5 | 1,287 | 0.61 | 0.02 | 0.01 | -0.01 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 5 | 3,442 | 0.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 77.50 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 15 | 1,006 | 0.79 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 3,334 | 0.86 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 35 | 1,686 | 0.91 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,781 | 1.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:54 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 365 | 1.09 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,969 | 1.86 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 1.80 | 0.90 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 492 | 2.72 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 346 | 1.48 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 109 | 2.63 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.74 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 1.80 | 0.90 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.53 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/12/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.69 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/12/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/12/2026 3:59:54 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 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 837 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 3.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/12/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 561 | 2.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 143 | 2.57 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,591 | 2.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 2.00 | 1.00 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 112 | 4.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,487 | 3.05 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,145 | 3.25 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,720 | 1.45 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 1.35 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 1.23 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,053 | 1.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,335 | 0.93 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 57.50 | 0.00 | 1.20 | 0.60 | 0.10 | -0.05 | -33.34% | 0.01 | 4 | 313 | 1.18 | -0.02 | 0.01 | -0.03 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.25 | -50.00% | 0.00 | 12 | 2,085 | 0.49 | -0.10 | 0.05 | -0.07 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 62.50 | 0.50 | 0.75 | 0.63 | 0.66 | -0.39 | -37.15% | 0.01 | 1,264 | 966 | 0.43 | -0.28 | 0.10 | -0.11 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 65.00 | 1.50 | 2.70 | 2.10 | 1.90 | +0.10 | +5.56% | 0.03 | 6 | 1,575 | 0.41 | -0.55 | 0.12 | -0.12 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 67.50 | 2.90 | 4.10 | 3.50 | 3.30 | +0.95 | +40.43% | 0.05 | 14 | 2,071 | 0.66 | -0.80 | 0.08 | -0.08 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 70.00 | 5.30 | 6.50 | 5.90 | 5.84 | +1.66 | +39.72% | 0.08 | 1 | 1,628 | 0.84 | -0.93 | 0.04 | -0.04 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 72.50 | 7.50 | 9.40 | 8.45 | 8.39 | -0.21 | -2.45% | 0.12 | 1 | 357 | 1.19 | -0.98 | 0.01 | -0.01 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 75.00 | 9.90 | 12.00 | 10.95 | 9.95 | 0.00 | 0.00% | 0.15 | 0 | 549 | 1.41 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 77.50 | 12.30 | 14.00 | 13.15 | 11.40 | 0.00 | 0.00% | 0.17 | 0 | 131 | 1.36 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:54 PM EST |
| 80.00 | 14.80 | 16.90 | 15.85 | 13.70 | 0.00 | 0.00% | 0.20 | 0 | 295 | 1.70 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 82.50 | 16.40 | 20.10 | 18.25 | 14.90 | 0.00 | 0.00% | 0.22 | 0 | 28 | 2.19 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:54 PM EST |
| 85.00 | 18.90 | 22.60 | 20.75 | 13.40 | 0.00 | 0.00% | 0.24 | 0 | 30 | 2.34 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 3:59:54 PM EST |
| 87.50 | 21.50 | 25.10 | 23.30 | 19.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 6/12/2026 3:59:54 PM EST |
| 90.00 | 24.00 | 27.60 | 25.80 | 19.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 3:59:54 PM EST |
| 95.00 | 28.60 | 32.60 | 30.60 | 18.93 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 6/12/2026 3:59:54 PM EST |
| 100.00 | 33.60 | 37.60 | 35.60 | % | 0.36 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 105.00 | 38.60 | 42.60 | 40.60 | % | 0.39 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 110.00 | 43.60 | 47.60 | 45.60 | % | 0.41 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 115.00 | 48.60 | 52.60 | 50.60 | % | 0.44 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 120.00 | 53.60 | 57.60 | 55.60 | % | 0.46 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 125.00 | 58.60 | 62.60 | 60.60 | % | 0.48 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST |