Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $48.34 as of 8/12/2025 1:27:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.40 | 22.30 | 20.35 | % | 0.68 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 35.00 | 13.40 | 17.40 | 15.40 | % | 0.44 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 40.00 | 9.60 | 12.40 | 11.00 | 8.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 45.00 | 5.20 | 5.40 | 5.30 | 3.70 | -0.25 | -6.33% | 0.12 | 10 | 31 | 0.88 | 0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 50.00 | 0.90 | 1.00 | 0.95 | 1.00 | +0.57 | +132.56% | 0.02 | 207 | 321 | 0.46 | 0.55 | 0.19 | -0.13 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 35 | 458 | 0.56 | 0.01 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,163 | 0.98 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 3,076 | 1.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 35 | 6,002 | 1.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,591 | 2.41 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.20 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:09 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:09 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 5 | 1,007 | 0.88 | -0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 50.00 | 0.65 | 0.70 | 0.68 | 0.70 | -1.10 | -61.12% | 0.01 | 203 | 4,607 | 0.43 | -0.45 | 0.19 | -0.13 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 55.00 | 4.60 | 4.80 | 4.70 | 4.60 | -1.61 | -25.93% | 0.09 | 62 | 4,527 | 0.72 | -0.99 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 60.00 | 9.60 | 9.90 | 9.75 | 9.40 | -2.01 | -17.62% | 0.16 | 7 | 1,019 | 1.47 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 65.00 | 12.60 | 16.70 | 14.65 | 14.80 | 0.00 | 0.00% | 0.23 | 0 | 5 | 3.30 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:09 PM EST |
| 70.00 | 17.60 | 21.80 | 19.70 | 21.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:09 PM EST |
| 75.00 | 22.80 | 26.80 | 24.80 | % | 0.33 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 80.00 | 27.80 | 31.80 | 29.80 | 21.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:09 PM EST |
| 85.00 | 32.80 | 36.80 | 34.80 | % | 0.41 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 90.00 | 37.80 | 41.80 | 39.80 | % | 0.44 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST |