Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $58.64 as of 6/20/2025 3:48:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.60 | 30.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 35.00 | 21.70 | 25.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 40.00 | 18.40 | 20.50 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 45.00 | 12.10 | 16.00 | % | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 50.00 | 7.80 | 11.50 | % | 0 | 0 | 0.74 | 0.85 | 0.02 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 55.00 | 5.30 | 6.10 | % | 0 | 0 | 0.39 | 0.70 | 0.04 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 60.00 | 2.45 | 3.00 | 2.80 | -0.60 | -17.65% | 15 | 2 | 0.35 | 0.47 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 65.00 | 0.60 | 1.20 | 1.10 | -0.07 | -5.99% | 30 | 4 | 0.31 | 0.25 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 2.45 | % | 0 | 0 | 0.66 | 0.11 | 0.02 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.25 | % | 0 | 0 | 0.76 | 0.04 | 0.01 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.55 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 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 | 0.95 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.26 | % | 1 | 0 | 0.64 | -0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 50.00 | 0.30 | 0.90 | 0.65 | +0.05 | +8.34% | 7 | 5 | 0.37 | -0.15 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 55.00 | 1.75 | 1.95 | 1.85 | +0.26 | +16.36% | 27 | 307 | 0.39 | -0.30 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 60.00 | 2.65 | 4.40 | 3.67 | +0.07 | +1.95% | 1 | 6 | 0.31 | -0.53 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 65.00 | 6.00 | 7.80 | % | 0 | 0 | 0.40 | -0.75 | 0.04 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 70.00 | 9.70 | 13.70 | % | 0 | 0 | 0.66 | -0.89 | 0.02 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 75.00 | 14.70 | 18.60 | % | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 80.00 | 19.70 | 22.40 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 85.00 | 24.90 | 28.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 90.00 | 29.70 | 33.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST |