Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $56.21 as of 5/5/2025 8:35:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.30 | 28.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 35.00 | 19.70 | 23.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 40.00 | 14.50 | 18.40 | 18.50 | 0.00 | 0.00% | 0 | 26 | 0.95 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:07 PM EST |
| 45.00 | 9.60 | 13.70 | 13.40 | 0.00 | 0.00% | 0 | 36 | 1.01 | 0.97 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 4:00:07 PM EST |
| 50.00 | 5.30 | 7.60 | 9.30 | 0.00 | 0.00% | 0 | 121 | 0.82 | 0.80 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 4:00:07 PM EST |
| 55.00 | 3.20 | 3.50 | 3.24 | -1.54 | -32.22% | 108 | 516 | 0.39 | 0.56 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 60.00 | 1.10 | 1.25 | 1.14 | -0.88 | -43.57% | 61 | 1,996 | 0.36 | 0.28 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 65.00 | 0.30 | 0.40 | 0.35 | -0.21 | -37.50% | 71 | 1,609 | 0.35 | 0.11 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | -0.07 | -35.00% | 3 | 656 | 0.38 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | -0.04 | -33.34% | 12 | 1,589 | 0.42 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 80.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3,053 | 0.54 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:07 PM EST |
| 85.00 | 0.05 | 0.10 | 0.06 | -0.03 | -33.34% | 15 | 1,031 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 584 | 0.72 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 432 | 0.91 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 1,112 | 1.39 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 845 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 1.15 | 0.14 | 0.00 | 0.00% | 0 | 365 | 1.33 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 1.15 | 0.08 | 0.00 | 0.00% | 0 | 107 | 1.38 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 275 | 1.40 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 133 | 1.45 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.50 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2024 | 5/5/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.46 | 0.00 | 0.00% | 0 | 9 | 1.89 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 5/5/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 1.00 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/5/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:07 PM EST |
| 40.00 | 0.10 | 0.35 | 0.40 | +0.14 | +53.85% | 1 | 62 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 0.60 | 0.50 | +0.13 | +35.14% | 22 | 311 | 0.55 | -0.03 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 50.00 | 1.10 | 1.25 | 1.17 | +0.30 | +34.49% | 176 | 1,051 | 0.42 | -0.20 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 55.00 | 2.75 | 2.90 | 2.86 | +0.81 | +39.52% | 285 | 1,752 | 0.38 | -0.44 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 60.00 | 5.60 | 6.30 | 5.60 | +1.30 | +30.24% | 3 | 2,229 | 0.38 | -0.72 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 65.00 | 9.60 | 10.80 | 9.25 | +1.36 | +17.24% | 4 | 2,623 | 0.41 | -0.89 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 70.00 | 13.70 | 16.30 | 14.60 | +2.30 | +18.70% | 4 | 1,793 | 0.83 | -0.96 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 75.00 | 18.20 | 21.80 | 19.16 | +0.71 | +3.85% | 1 | 2,428 | 0.97 | -0.98 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 80.00 | 22.80 | 26.90 | 24.05 | -1.15 | -4.57% | 8 | 1,014 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 85.00 | 27.80 | 31.90 | 27.48 | 0.00 | 0.00% | 0 | 538 | 1.14 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:07 PM EST |
| 90.00 | 32.70 | 36.80 | 32.40 | 0.00 | 0.00% | 0 | 265 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:07 PM EST |
| 95.00 | 37.80 | 41.80 | 22.30 | 0.00 | 0.00% | 0 | 662 | 1.27 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 4:00:07 PM EST |
| 100.00 | 42.60 | 46.80 | 28.04 | 0.00 | 0.00% | 0 | 613 | 1.40 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 4:00:07 PM EST |
| 105.00 | 47.60 | 51.80 | 19.80 | 0.00 | 0.00% | 0 | 432 | 1.53 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 4:00:07 PM EST |
| 110.00 | 52.60 | 56.70 | 41.13 | 0.00 | 0.00% | 0 | 71 | 1.61 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 4:00:07 PM EST |
| 115.00 | 57.60 | 61.70 | 17.40 | 0.00 | 0.00% | 0 | 5 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/5/2025 4:00:07 PM EST |
| 120.00 | 62.60 | 66.70 | 25.20 | 0.00 | 0.00% | 0 | 5 | 1.73 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 5/5/2025 4:00:07 PM EST |
| 125.00 | 67.60 | 71.70 | 29.70 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 5/5/2025 4:00:07 PM EST |
| 130.00 | 72.50 | 76.70 | 28.00 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 5/5/2025 4:00:07 PM EST |
| 135.00 | 77.50 | 81.60 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 140.00 | 82.50 | 86.60 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 145.00 | 87.50 | 91.60 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 150.00 | 92.50 | 96.60 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 155.00 | 97.40 | 101.60 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST |