Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $68.98 as of 5/29/2026 6:13:53 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 | 42.10 | 46.10 | 44.10 | 48.60 | 0.00 | 0.00% | 1.96 | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:03 PM EST |
| 25.00 | 39.60 | 43.60 | 41.60 | 41.79 | % | 1.66 | 2 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 27.50 | 37.10 | 41.10 | 39.10 | % | 1.42 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 30.00 | 34.60 | 38.60 | 36.60 | 35.50 | % | 1.22 | 50 | 11 | 3.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 32.50 | 32.10 | 36.10 | 34.10 | 33.00 | % | 1.05 | 50 | 11 | 2.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 35.00 | 29.60 | 33.40 | 31.50 | 30.90 | % | 0.90 | 110 | 23 | 2.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 37.50 | 27.10 | 31.10 | 29.10 | % | 0.78 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 40.00 | 25.00 | 28.10 | 26.55 | 26.70 | -1.40 | -4.99% | 0.66 | 4,751 | 545 | 2.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 42.50 | 22.10 | 26.10 | 24.10 | 23.10 | -10.20 | -30.64% | 0.57 | 30 | 13 | 2.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 45.00 | 20.30 | 23.20 | 21.75 | 22.20 | -1.30 | -5.54% | 0.48 | 10,437 | 1,608 | 1.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 47.50 | 17.10 | 21.00 | 19.05 | 18.95 | -2.25 | -10.62% | 0.40 | 8,340 | 1,068 | 1.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 50.00 | 16.30 | 17.20 | 16.75 | 16.80 | -1.20 | -6.67% | 0.34 | 13,259 | 1,966 | 1.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 52.50 | 13.60 | 16.00 | 14.80 | 14.60 | -2.25 | -13.36% | 0.28 | 8,976 | 1,750 | 1.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 55.00 | 10.80 | 13.70 | 12.25 | 11.10 | -3.26 | -22.71% | 0.22 | 8,982 | 1,587 | 1.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 57.50 | 7.20 | 10.90 | 9.05 | 10.00 | -1.57 | -13.57% | 0.16 | 250 | 250 | 0.97 | 0.96 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 60.00 | 6.50 | 7.10 | 6.80 | 7.00 | -1.80 | -20.46% | 0.11 | 27 | 1,492 | 0.53 | 0.87 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 62.50 | 4.70 | 5.70 | 5.20 | 4.94 | -1.35 | -21.47% | 0.08 | 30 | 247 | 0.50 | 0.74 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 65.00 | 3.00 | 3.50 | 3.25 | 3.40 | -1.10 | -24.45% | 0.05 | 491 | 2,421 | 0.43 | 0.59 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 67.50 | 1.85 | 2.30 | 2.08 | 2.20 | -1.55 | -41.34% | 0.03 | 147 | 253 | 0.44 | 0.44 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 70.00 | 1.25 | 1.40 | 1.33 | 1.28 | -0.77 | -37.57% | 0.02 | 52 | 2,051 | 0.45 | 0.31 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 72.50 | 0.45 | 0.85 | 0.65 | 0.69 | -0.79 | -53.38% | 0.01 | 120 | 1,287 | 0.42 | 0.21 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 75.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.35 | -43.75% | 0.01 | 45 | 2,848 | 0.47 | 0.13 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 77.50 | 0.15 | 0.50 | 0.33 | 0.31 | -0.19 | -38.00% | 0.00 | 38 | 1,040 | 0.49 | 0.08 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 80.00 | 0.10 | 0.30 | 0.20 | 0.18 | -0.13 | -41.94% | 0.00 | 53 | 3,950 | 0.50 | 0.05 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 82.50 | 0.10 | 0.55 | 0.33 | 0.15 | -0.03 | -16.67% | 0.00 | 13 | 1,510 | 0.62 | 0.03 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 85.00 | 0.05 | 0.50 | 0.28 | 0.10 | -0.05 | -33.34% | 0.00 | 124 | 3,854 | 0.64 | 0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.45 | -90.00% | 0.00 | 6 | 372 | 0.66 | 0.01 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.01 | -16.67% | 0.00 | 22 | 2,141 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 499 | 1.30 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.06 | -0.09 | -60.00% | 0.00 | 19 | 345 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.48 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/29/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/29/2026 4:00:03 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 | 1.94 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/29/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 561 | 2.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.44 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,591 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 1.75 | 0.88 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 111 | 2.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,487 | 1.68 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,145 | 1.51 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,720 | 1.35 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 47.50 | 0.05 | 0.20 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 1,011 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,237 | 0.64 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,056 | 0.86 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:03 PM EST |
| 55.00 | 0.10 | 0.30 | 0.20 | 0.32 | +0.13 | +68.43% | 0.00 | 3 | 2,339 | 0.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 57.50 | 0.30 | 0.50 | 0.40 | 0.41 | +0.09 | +28.13% | 0.01 | 22 | 335 | 0.49 | -0.04 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 60.00 | 0.50 | 0.75 | 0.63 | 0.66 | +0.11 | +20.00% | 0.01 | 17 | 2,043 | 0.44 | -0.13 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 62.50 | 1.05 | 1.45 | 1.25 | 1.35 | +0.35 | +35.00% | 0.02 | 47 | 898 | 0.44 | -0.26 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 65.00 | 2.10 | 2.40 | 2.25 | 2.11 | +0.36 | +20.58% | 0.03 | 83 | 1,360 | 0.45 | -0.41 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 67.50 | 3.40 | 3.70 | 3.55 | 3.60 | +0.65 | +22.04% | 0.05 | 499 | 1,432 | 0.44 | -0.56 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 70.00 | 5.10 | 5.50 | 5.30 | 5.20 | +0.90 | +20.93% | 0.08 | 20 | 1,687 | 0.45 | -0.69 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 72.50 | 6.60 | 7.80 | 7.20 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 998 | 0.40 | -0.79 | 0.04 | -0.04 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 75.00 | 8.80 | 10.20 | 9.50 | 9.25 | +1.79 | +24.00% | 0.13 | 3 | 574 | 0.64 | -0.87 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 77.50 | 10.90 | 12.50 | 11.70 | 10.20 | 0.00 | 0.00% | 0.15 | 0 | 400 | 0.69 | -0.92 | 0.02 | -0.03 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 80.00 | 13.50 | 15.00 | 14.25 | 11.85 | 0.00 | 0.00% | 0.18 | 0 | 380 | 0.77 | -0.95 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 82.50 | 14.90 | 17.20 | 16.05 | 14.90 | 0.00 | 0.00% | 0.19 | 0 | 234 | 0.76 | -0.97 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 85.00 | 17.20 | 21.00 | 19.10 | 13.40 | 0.00 | 0.00% | 0.22 | 0 | 237 | 1.18 | -0.98 | 0.01 | -0.01 | 5/6/2026 | 5/29/2026 4:00:03 PM EST |
| 87.50 | 19.70 | 23.60 | 21.65 | 19.10 | 0.00 | 0.00% | 0.25 | 0 | 33 | 1.28 | -0.99 | 0.00 | 0.00 | 4/8/2026 | 5/29/2026 4:00:03 PM EST |
| 90.00 | 22.10 | 26.20 | 24.15 | 19.60 | 0.00 | 0.00% | 0.27 | 0 | 39 | 1.37 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 4:00:03 PM EST |
| 95.00 | 27.20 | 30.40 | 28.80 | 18.93 | 0.00 | 0.00% | 0.30 | 0 | 362 | 1.31 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 4:00:03 PM EST |
| 100.00 | 32.20 | 36.20 | 34.20 | % | 0.34 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 105.00 | 37.20 | 41.20 | 39.20 | % | 0.37 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 110.00 | 42.00 | 46.20 | 44.10 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 115.00 | 47.00 | 51.20 | 49.10 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 120.00 | 52.10 | 56.20 | 54.15 | % | 0.45 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 125.00 | 57.00 | 61.20 | 59.10 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST |