Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $56.13 as of 5/27/2025 3:16:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.80 | 29.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 35.00 | 20.80 | 24.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 40.00 | 17.70 | 18.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 45.00 | 11.60 | 13.00 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 50.00 | 8.00 | 8.20 | 8.30 | +1.80 | +27.70% | 10 | 18 | 0.40 | 0.86 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 55.00 | 4.20 | 4.40 | 4.20 | +0.82 | +24.26% | 42 | 82 | 0.38 | 0.64 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 60.00 | 1.85 | 2.00 | 1.90 | +0.42 | +28.38% | 122 | 388 | 0.37 | 0.38 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 65.00 | 0.65 | 0.70 | 0.70 | +0.23 | +48.94% | 133 | 439 | 0.35 | 0.17 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 70.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 17 | 14 | 0.35 | 0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 75.00 | 0.00 | 0.15 | 0.07 | -0.01 | -12.50% | 15 | 15 | 0.41 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 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 | 0.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | -0.10 | -33.34% | 2 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 45.00 | 0.35 | 0.45 | 0.41 | -0.23 | -35.94% | 3 | 25 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 50.00 | 0.95 | 1.05 | 1.03 | -0.47 | -31.34% | 36 | 140 | 0.42 | -0.14 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 55.00 | 2.35 | 2.45 | 2.44 | -0.84 | -25.61% | 1,345 | 342 | 0.38 | -0.36 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 60.00 | 4.90 | 5.10 | 5.10 | -1.40 | -21.54% | 8 | 35 | 0.36 | -0.62 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 65.00 | 8.70 | 8.90 | % | 0 | 0 | 0.37 | -0.83 | 0.03 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 70.00 | 12.80 | 13.80 | 14.89 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.94 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 75.00 | 17.30 | 19.80 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 80.00 | 22.20 | 24.80 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 85.00 | 26.50 | 30.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 90.00 | 31.50 | 35.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST |