Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $61.51 as of 7/24/2026 9:30:36 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 | 36.40 | 40.00 | 38.20 | 43.90 | 0.00 | 0.00% | 1.70 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/24/2026 4:00:01 PM EST |
| 25.00 | 33.30 | 37.50 | 35.40 | 41.50 | 0.00 | 0.00% | 1.42 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/24/2026 4:00:01 PM EST |
| 27.50 | 31.30 | 35.00 | 33.15 | % | 1.21 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 30.00 | 28.40 | 32.60 | 30.50 | 35.60 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/24/2026 4:00:01 PM EST |
| 32.50 | 25.90 | 30.10 | 28.00 | % | 0.86 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 35.00 | 23.40 | 27.60 | 25.50 | 23.50 | 0.00 | 0.00% | 0.73 | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:01 PM EST |
| 37.50 | 21.20 | 25.10 | 23.15 | % | 0.62 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 40.00 | 19.00 | 22.70 | 20.85 | 19.72 | 0.00 | 0.00% | 0.52 | 0 | 34 | 1.23 | 0.98 | 0.01 | 0.00 | 7/17/2026 | 7/24/2026 4:00:01 PM EST |
| 42.50 | 17.70 | 20.20 | 18.95 | % | 0.45 | 0 | 0 | 1.12 | 0.96 | 0.01 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 45.00 | 15.30 | 17.80 | 16.55 | 10.30 | 0.00 | 0.00% | 0.37 | 0 | 47 | 0.99 | 0.93 | 0.01 | -0.01 | 6/30/2026 | 7/24/2026 4:00:01 PM EST |
| 47.50 | 13.10 | 15.50 | 14.30 | 28.80 | 0.00 | 0.00% | 0.30 | 0 | 32 | 0.69 | 0.89 | 0.02 | -0.02 | 4/1/2026 | 7/24/2026 4:00:01 PM EST |
| 50.00 | 10.90 | 12.80 | 11.85 | 13.02 | 0.00 | 0.00% | 0.24 | 0 | 354 | 0.62 | 0.84 | 0.02 | -0.02 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 52.50 | 8.80 | 11.20 | 10.00 | 8.60 | 0.00 | 0.00% | 0.19 | 0 | 80 | 0.61 | 0.78 | 0.02 | -0.03 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 55.00 | 7.10 | 7.90 | 7.50 | 8.35 | 0.00 | 0.00% | 0.14 | 0 | 525 | 0.50 | 0.71 | 0.03 | -0.03 | 7/21/2026 | 7/24/2026 4:00:01 PM EST |
| 57.50 | 5.60 | 6.40 | 6.00 | 7.38 | 0.00 | 0.00% | 0.10 | 0 | 509 | 0.50 | 0.63 | 0.03 | -0.04 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 60.00 | 4.20 | 5.10 | 4.65 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 1,010 | 0.49 | 0.54 | 0.04 | -0.04 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 62.50 | 3.10 | 3.80 | 3.45 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 756 | 0.48 | 0.45 | 0.04 | -0.04 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 65.00 | 2.30 | 2.85 | 2.58 | 2.80 | -0.50 | -15.16% | 0.04 | 2 | 1,026 | 0.47 | 0.36 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 67.50 | 1.60 | 1.90 | 1.75 | 2.00 | -0.35 | -14.90% | 0.03 | 230 | 486 | 0.46 | 0.29 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 70.00 | 1.15 | 1.50 | 1.33 | 1.35 | -0.45 | -25.00% | 0.02 | 10 | 1,997 | 0.47 | 0.22 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 72.50 | 0.65 | 1.45 | 1.05 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.48 | 0.17 | 0.02 | -0.02 | 7/21/2026 | 7/24/2026 4:00:01 PM EST |
| 75.00 | 0.45 | 1.10 | 0.78 | 0.81 | -0.19 | -19.00% | 0.01 | 5 | 1,540 | 0.48 | 0.12 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 77.50 | 0.40 | 0.85 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.50 | 0.09 | 0.02 | -0.02 | 7/21/2026 | 7/24/2026 4:00:01 PM EST |
| 80.00 | 0.20 | 0.65 | 0.43 | 0.40 | -0.15 | -27.28% | 0.01 | 36 | 982 | 0.49 | 0.07 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 82.50 | 0.10 | 0.65 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.50 | 0.05 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 85.00 | 0.20 | 0.60 | 0.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2,421 | 0.56 | 0.04 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 87.50 | 0.10 | 0.30 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 68 | 201 | 0.52 | 0.03 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.09 | -31.04% | 0.00 | 3 | 1,058 | 0.51 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 95.00 | 0.05 | 0.35 | 0.20 | 0.13 | -0.09 | -40.91% | 0.00 | 1 | 267 | 0.59 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 7 | 170 | 0.96 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 1.80 | 0.90 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.15 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.90 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.06 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:01 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 | 0.40 | 0.20 | % | 0.01 | 0 | 22 | 1.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/24/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 1.60 | 0.80 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 128 | 1.58 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/24/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 625 | 1.32 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.04 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:01 PM EST |
| 40.00 | 0.05 | 0.45 | 0.25 | 0.12 | -0.03 | -20.00% | 0.01 | 2 | 371 | 0.60 | -0.02 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 42.50 | 0.15 | 0.75 | 0.45 | 0.35 | +0.12 | +52.18% | 0.01 | 2 | 102 | 0.61 | -0.04 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 45.00 | 0.30 | 0.65 | 0.48 | 0.39 | +0.04 | +11.43% | 0.01 | 3 | 1,320 | 0.55 | -0.07 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 47.50 | 0.50 | 0.75 | 0.63 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2,411 | 0.51 | -0.11 | 0.02 | -0.02 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 50.00 | 0.85 | 1.00 | 0.93 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1,032 | 0.49 | -0.16 | 0.02 | -0.02 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 52.50 | 1.40 | 1.55 | 1.48 | 1.55 | +0.31 | +25.00% | 0.03 | 3 | 490 | 0.48 | -0.22 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 55.00 | 2.10 | 2.35 | 2.23 | 2.01 | +0.31 | +18.24% | 0.04 | 12 | 1,791 | 0.48 | -0.29 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 57.50 | 3.00 | 3.40 | 3.20 | 3.05 | 0.00 | 0.00% | 0.06 | 0 | 2,397 | 0.48 | -0.37 | 0.03 | -0.04 | 7/21/2026 | 7/24/2026 4:00:01 PM EST |
| 60.00 | 4.20 | 5.00 | 4.60 | 3.96 | +0.25 | +6.74% | 0.08 | 1 | 8,591 | 0.50 | -0.46 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 62.50 | 5.60 | 6.00 | 5.80 | 5.40 | +0.40 | +8.00% | 0.09 | 61 | 333 | 0.47 | -0.55 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 65.00 | 7.10 | 7.70 | 7.40 | 7.35 | +0.75 | +11.37% | 0.11 | 2 | 3,398 | 0.47 | -0.64 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 67.50 | 9.00 | 9.60 | 9.30 | 8.70 | +1.70 | +24.29% | 0.14 | 171 | 473 | 0.48 | -0.71 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 70.00 | 10.90 | 11.60 | 11.25 | 12.85 | 0.00 | 0.00% | 0.16 | 0 | 4,412 | 0.47 | -0.78 | 0.03 | -0.03 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 72.50 | 11.40 | 14.10 | 12.75 | 17.80 | 0.00 | 0.00% | 0.18 | 0 | 352 | 0.60 | -0.83 | 0.02 | -0.02 | 6/25/2026 | 7/24/2026 4:00:01 PM EST |
| 75.00 | 13.60 | 16.20 | 14.90 | 19.50 | 0.00 | 0.00% | 0.20 | 0 | 457 | 0.60 | -0.88 | 0.02 | -0.02 | 7/8/2026 | 7/24/2026 4:00:01 PM EST |
| 77.50 | 15.90 | 18.50 | 17.20 | 13.90 | 0.00 | 0.00% | 0.22 | 0 | 231 | 0.63 | -0.91 | 0.02 | -0.02 | 5/29/2026 | 7/24/2026 4:00:01 PM EST |
| 80.00 | 18.20 | 21.00 | 19.60 | 26.98 | 0.00 | 0.00% | 0.25 | 0 | 224 | 0.68 | -0.93 | 0.01 | -0.01 | 6/30/2026 | 7/24/2026 4:00:01 PM EST |
| 82.50 | 20.70 | 23.30 | 22.00 | 18.00 | 0.00 | 0.00% | 0.27 | 0 | 89 | 0.69 | -0.95 | 0.01 | -0.01 | 5/29/2026 | 7/24/2026 4:00:01 PM EST |
| 85.00 | 23.10 | 25.70 | 24.40 | 21.77 | 0.00 | 0.00% | 0.29 | 0 | 90 | 0.72 | -0.96 | 0.01 | -0.01 | 6/11/2026 | 7/24/2026 4:00:01 PM EST |
| 87.50 | 25.50 | 28.10 | 26.80 | 14.20 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.74 | -0.97 | 0.01 | -0.01 | 3/31/2026 | 7/24/2026 4:00:01 PM EST |
| 90.00 | 28.00 | 30.50 | 29.25 | 27.90 | 0.00 | 0.00% | 0.33 | 0 | 23 | 0.76 | -0.98 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 95.00 | 32.90 | 36.30 | 34.60 | 26.15 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.99 | -0.99 | 0.00 | 0.00 | 3/23/2026 | 7/24/2026 4:00:01 PM EST |
| 100.00 | 37.90 | 41.80 | 39.85 | 34.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 7/24/2026 4:00:01 PM EST |
| 105.00 | 42.90 | 46.80 | 44.85 | % | 0.43 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 110.00 | 47.80 | 52.00 | 49.90 | % | 0.45 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 115.00 | 52.80 | 57.00 | 54.90 | % | 0.48 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST |