Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $53.36 as of 7/3/2026 4:53:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.60 | 20.70 | 18.65 | % | 0.53 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 37.50 | 15.10 | 17.40 | 16.25 | % | 0.43 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 40.00 | 13.10 | 15.30 | 14.20 | % | 0.35 | 0 | 0 | 0.93 | 0.95 | 0.01 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 42.50 | 10.40 | 12.00 | 11.20 | % | 0.26 | 0 | 0 | 0.62 | 0.92 | 0.02 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 45.00 | 9.10 | 10.30 | 9.70 | % | 0.22 | 0 | 0 | 0.51 | 0.86 | 0.02 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 47.50 | 7.10 | 7.80 | 7.45 | 9.25 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.46 | 0.79 | 0.03 | -0.03 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 50.00 | 5.50 | 5.90 | 5.70 | % | 0.11 | 0 | 0 | 0.46 | 0.70 | 0.04 | -0.04 | 7/2/2026 3:59:56 PM EST | |||
| 52.50 | 4.00 | 4.50 | 4.25 | 4.67 | +0.76 | +19.44% | 0.08 | 4 | 4 | 0.46 | 0.59 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 55.00 | 3.00 | 3.30 | 3.15 | 3.10 | +0.30 | +10.72% | 0.06 | 33 | 602 | 0.46 | 0.48 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 57.50 | 2.10 | 2.35 | 2.23 | 2.50 | +0.50 | +25.00% | 0.04 | 1 | 96 | 0.46 | 0.38 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 60.00 | 1.40 | 1.60 | 1.50 | 1.53 | +0.23 | +17.70% | 0.03 | 35 | 147 | 0.46 | 0.29 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 62.50 | 0.75 | 1.10 | 0.93 | 1.05 | -0.03 | -2.78% | 0.01 | 36 | 104 | 0.44 | 0.22 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 65.00 | 0.60 | 0.80 | 0.70 | 0.73 | +0.08 | +12.31% | 0.01 | 11 | 1,081 | 0.46 | 0.16 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 67.50 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 2 | 123 | 0.48 | 0.12 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 70.00 | 0.25 | 0.65 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.51 | 0.09 | 0.02 | -0.02 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.66 | 0.06 | 0.01 | -0.01 | 6/25/2026 | 7/2/2026 3:59:56 PM EST |
| 75.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 30 | 64 | 0.51 | 0.05 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.79 | 0.02 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.01 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.93 | -0.01 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 40.00 | 0.05 | 0.60 | 0.33 | 0.40 | +0.02 | +5.27% | 0.01 | 1 | 6 | 0.53 | -0.05 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 42.50 | 0.30 | 0.50 | 0.40 | 0.40 | -0.15 | -27.28% | 0.01 | 1 | 9 | 0.49 | -0.08 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 45.00 | 0.65 | 0.90 | 0.78 | 0.72 | -0.13 | -15.30% | 0.02 | 4 | 54 | 0.49 | -0.14 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 47.50 | 1.20 | 1.45 | 1.33 | 1.29 | -0.11 | -7.86% | 0.03 | 8 | 120 | 0.49 | -0.21 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 50.00 | 1.95 | 2.20 | 2.08 | 2.09 | -0.31 | -12.92% | 0.04 | 25 | 827 | 0.48 | -0.30 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 52.50 | 2.80 | 3.30 | 3.05 | 3.10 | -0.40 | -11.43% | 0.06 | 13 | 284 | 0.47 | -0.41 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 55.00 | 4.20 | 4.60 | 4.40 | 4.11 | -0.60 | -12.74% | 0.08 | 4 | 145 | 0.47 | -0.52 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 57.50 | 5.90 | 6.20 | 6.05 | 6.53 | 0.00 | 0.00% | 0.11 | 0 | 100 | 0.48 | -0.62 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 60.00 | 7.70 | 8.10 | 7.90 | 7.35 | -0.85 | -10.37% | 0.13 | 3 | 90 | 0.49 | -0.71 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 62.50 | 8.90 | 11.10 | 10.00 | 10.76 | 0.00 | 0.00% | 0.16 | 0 | 42 | 0.66 | -0.78 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 65.00 | 11.10 | 13.40 | 12.25 | 11.70 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.71 | -0.84 | 0.03 | -0.02 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 67.50 | 13.20 | 15.20 | 14.20 | % | 0.21 | 0 | 0 | 0.66 | -0.88 | 0.02 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 70.00 | 15.40 | 17.90 | 16.65 | 15.35 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.76 | -0.91 | 0.02 | -0.02 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 72.50 | 17.00 | 21.30 | 19.15 | % | 0.26 | 0 | 0 | 0.99 | -0.94 | 0.01 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 75.00 | 19.70 | 23.50 | 21.60 | % | 0.29 | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 80.00 | 24.70 | 28.00 | 26.35 | % | 0.33 | 0 | 0 | 1.13 | -0.98 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 85.00 | 29.60 | 33.70 | 31.65 | % | 0.37 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 90.00 | 34.60 | 38.70 | 36.65 | % | 0.41 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 95.00 | 39.60 | 43.70 | 41.65 | % | 0.44 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST |