Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $64.51 as of 9/10/2026 8:41:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 40.90 | 43.20 | 42.05 | 42.17 | 0.00 | 0.00% | 1.87 | 0 | 4 | 4.93 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 25.00 | 38.40 | 41.10 | 39.75 | 41.50 | 0.00 | 0.00% | 1.59 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 9/9/2026 3:59:50 PM EST |
| 27.50 | 35.90 | 38.60 | 37.25 | % | 1.35 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 30.00 | 33.40 | 36.10 | 34.75 | 30.70 | 0.00 | 0.00% | 1.16 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 3:59:50 PM EST |
| 32.50 | 30.90 | 33.20 | 32.05 | % | 0.99 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 35.00 | 28.50 | 30.20 | 29.35 | 32.75 | 0.00 | 0.00% | 0.84 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 3:59:50 PM EST |
| 37.50 | 26.40 | 27.70 | 27.05 | % | 0.72 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 40.00 | 23.90 | 25.30 | 24.60 | 25.30 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:50 PM EST |
| 42.50 | 21.20 | 22.80 | 22.00 | 26.73 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 3:59:50 PM EST |
| 45.00 | 18.40 | 20.60 | 19.50 | 23.80 | 0.00 | 0.00% | 0.43 | 0 | 9 | 1.95 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 3:59:50 PM EST |
| 47.50 | 16.20 | 18.00 | 17.10 | 21.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 3:59:50 PM EST |
| 50.00 | 13.70 | 15.60 | 14.65 | 16.70 | 0.00 | 0.00% | 0.29 | 0 | 43 | 1.50 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:50 PM EST |
| 52.50 | 11.30 | 13.10 | 12.20 | 16.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 3:59:50 PM EST |
| 55.00 | 8.70 | 10.50 | 9.60 | 8.58 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.04 | 0.99 | 0.01 | -0.01 | 9/4/2026 | 9/9/2026 3:59:50 PM EST |
| 57.50 | 6.40 | 7.80 | 7.10 | 9.13 | 0.00 | 0.00% | 0.12 | 0 | 105 | 0.76 | 0.96 | 0.02 | -0.04 | 9/2/2026 | 9/9/2026 3:59:50 PM EST |
| 60.00 | 4.60 | 5.40 | 5.00 | 5.03 | 0.00 | 0.00% | 0.08 | 0 | 1,246 | 0.60 | 0.87 | 0.05 | -0.07 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 62.50 | 2.75 | 3.30 | 3.03 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 1,525 | 0.40 | 0.71 | 0.08 | -0.10 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 65.00 | 1.40 | 1.75 | 1.58 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1,370 | 0.41 | 0.50 | 0.09 | -0.11 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 67.50 | 0.55 | 0.80 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2,002 | 0.41 | 0.30 | 0.07 | -0.09 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 70.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5,428 | 0.41 | 0.16 | 0.05 | -0.07 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 72.50 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,402 | 0.46 | 0.08 | 0.03 | -0.04 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,588 | 0.54 | 0.03 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.69 | 0.01 | 0.01 | -0.01 | 9/3/2026 | 9/9/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 1.07 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 82.50 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 639 | 1.21 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,321 | 1.05 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:50 PM EST |
| 87.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.14 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,042 | 1.22 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.67 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.19 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.98 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.01 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/9/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.65 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 22 | 3.61 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.27 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/9/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/9/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.70 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/9/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.98 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 625 | 2.70 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/9/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.45 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.38 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.98 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,291 | 1.76 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,460 | 1.58 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,293 | 0.80 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 52.50 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 632 | 1.04 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3,050 | 0.77 | -0.01 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 57.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,149 | 0.48 | -0.04 | 0.02 | -0.04 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 60.00 | 0.25 | 0.60 | 0.43 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 10,265 | 0.43 | -0.13 | 0.05 | -0.07 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 62.50 | 0.65 | 0.90 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,153 | 0.42 | -0.29 | 0.08 | -0.10 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 65.00 | 1.75 | 2.00 | 1.88 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 3,708 | 0.44 | -0.50 | 0.09 | -0.11 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 67.50 | 3.10 | 4.00 | 3.55 | 2.99 | 0.00 | 0.00% | 0.05 | 0 | 501 | 0.44 | -0.70 | 0.07 | -0.09 | 9/8/2026 | 9/9/2026 3:59:50 PM EST |
| 70.00 | 5.20 | 5.90 | 5.55 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 4,303 | 0.55 | -0.84 | 0.05 | -0.07 | 9/8/2026 | 9/9/2026 3:59:50 PM EST |
| 72.50 | 7.40 | 8.70 | 8.05 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 341 | 0.81 | -0.92 | 0.03 | -0.04 | 8/24/2026 | 9/9/2026 3:59:50 PM EST |
| 75.00 | 9.80 | 11.10 | 10.45 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 329 | 0.92 | -0.97 | 0.01 | -0.02 | 8/19/2026 | 9/9/2026 3:59:50 PM EST |
| 77.50 | 12.00 | 13.90 | 12.95 | 14.11 | 0.00 | 0.00% | 0.17 | 0 | 67 | 1.16 | -0.99 | 0.01 | -0.01 | 8/25/2026 | 9/9/2026 3:59:50 PM EST |
| 80.00 | 14.50 | 16.40 | 15.45 | 18.30 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.29 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:50 PM EST |
| 82.50 | 17.00 | 18.90 | 17.95 | 19.38 | 0.00 | 0.00% | 0.22 | 0 | 66 | 1.41 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:50 PM EST |
| 85.00 | 19.30 | 21.60 | 20.45 | 20.80 | 0.00 | 0.00% | 0.24 | 0 | 32 | 1.60 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:50 PM EST |
| 87.50 | 21.80 | 24.10 | 22.95 | 14.20 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 9/9/2026 3:59:50 PM EST |
| 90.00 | 24.30 | 26.60 | 25.45 | 24.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:50 PM EST |
| 95.00 | 29.30 | 31.70 | 30.50 | 26.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 9/9/2026 3:59:50 PM EST |
| 100.00 | 34.30 | 36.70 | 35.50 | 34.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 9/9/2026 3:59:50 PM EST |
| 105.00 | 39.30 | 41.70 | 40.50 | % | 0.39 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 110.00 | 44.30 | 46.60 | 45.45 | % | 0.41 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 115.00 | 49.30 | 51.70 | 50.50 | % | 0.44 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST |