Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $58.30 as of 5/28/2025 4:57:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.20 | 29.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 35.00 | 20.20 | 24.20 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 40.00 | 15.20 | 19.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 45.00 | 11.10 | 14.00 | % | 0 | 0 | 0.97 | 0.94 | 0.02 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 50.00 | 7.20 | 7.40 | 8.30 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.82 | 0.04 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 55.00 | 3.70 | 3.90 | 4.20 | 0.00 | 0.00% | 49 | 120 | 0.38 | 0.60 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 60.00 | 1.50 | 1.65 | 1.57 | -0.33 | -17.37% | 179 | 495 | 0.36 | 0.33 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 65.00 | 0.45 | 0.55 | 0.51 | -0.14 | -21.54% | 13 | 526 | 0.35 | 0.13 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 70.00 | 0.10 | 0.25 | 0.25 | +0.05 | +25.00% | 1 | 30 | 0.34 | 0.04 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.15 | 0.05 | -0.02 | -28.58% | 158 | 30 | 0.43 | 0.01 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 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 | 0.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 40.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 45.00 | 0.35 | 0.50 | 0.35 | -0.06 | -14.64% | 13 | 28 | 0.46 | -0.06 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 50.00 | 1.00 | 1.15 | 1.05 | +0.09 | +9.38% | 25 | 176 | 0.41 | -0.18 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 55.00 | 1.35 | 2.75 | 2.66 | +0.25 | +10.38% | 154 | 1,366 | 0.30 | -0.40 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 60.00 | 5.40 | 5.60 | 5.01 | -0.09 | -1.77% | 4 | 42 | 0.36 | -0.67 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 65.00 | 8.90 | 9.60 | % | 0 | 0 | 0.60 | -0.87 | 0.03 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 70.00 | 12.20 | 15.60 | 13.42 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.96 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 75.00 | 17.20 | 20.80 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 80.00 | 22.20 | 25.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 85.00 | 27.20 | 31.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 90.00 | 32.10 | 36.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST |