Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $63.36 as of 6/16/2026 7:52:48 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 | 39.00 | 43.00 | 41.00 | 43.90 | 0.00 | 0.00% | 1.82 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 3:59:55 PM EST |
| 25.00 | 36.50 | 40.60 | 38.55 | 41.50 | 0.00 | 0.00% | 1.54 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 3:59:55 PM EST |
| 27.50 | 34.10 | 38.10 | 36.10 | % | 1.31 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 30.00 | 31.60 | 35.70 | 33.65 | 35.60 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 3:59:55 PM EST |
| 32.50 | 29.20 | 33.10 | 31.15 | % | 0.96 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 35.00 | 26.80 | 30.70 | 28.75 | 32.30 | 0.00 | 0.00% | 0.82 | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 3:59:55 PM EST |
| 37.50 | 24.60 | 27.00 | 25.80 | % | 0.69 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 40.00 | 22.20 | 24.50 | 23.35 | % | 0.58 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 42.50 | 19.80 | 22.10 | 20.95 | % | 0.49 | 0 | 0 | 0.76 | 0.97 | 0.01 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 45.00 | 17.50 | 19.80 | 18.65 | 25.40 | 0.00 | 0.00% | 0.41 | 0 | 41 | 0.71 | 0.95 | 0.01 | -0.01 | 4/21/2026 | 6/15/2026 3:59:55 PM EST |
| 47.50 | 15.20 | 17.60 | 16.40 | 28.80 | 0.00 | 0.00% | 0.35 | 0 | 32 | 0.67 | 0.91 | 0.01 | -0.01 | 4/1/2026 | 6/15/2026 3:59:55 PM EST |
| 50.00 | 13.30 | 15.30 | 14.30 | 14.95 | 0.00 | 0.00% | 0.29 | 0 | 345 | 0.44 | 0.87 | 0.02 | -0.01 | 6/9/2026 | 6/15/2026 3:59:55 PM EST |
| 52.50 | 11.00 | 13.20 | 12.10 | 15.40 | 0.00 | 0.00% | 0.23 | 0 | 63 | 0.43 | 0.81 | 0.02 | -0.02 | 6/11/2026 | 6/15/2026 3:59:55 PM EST |
| 55.00 | 9.20 | 11.40 | 10.30 | 12.70 | 0.00 | 0.00% | 0.19 | 0 | 169 | 0.45 | 0.75 | 0.02 | -0.02 | 6/10/2026 | 6/15/2026 3:59:55 PM EST |
| 57.50 | 7.40 | 9.80 | 8.60 | 9.71 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.44 | 0.69 | 0.02 | -0.03 | 6/9/2026 | 6/15/2026 3:59:55 PM EST |
| 60.00 | 6.00 | 8.10 | 7.05 | 9.50 | 0.00 | 0.00% | 0.12 | 0 | 435 | 0.44 | 0.62 | 0.03 | -0.03 | 6/10/2026 | 6/15/2026 3:59:55 PM EST |
| 62.50 | 6.10 | 6.50 | 6.30 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 159 | 0.47 | 0.56 | 0.03 | -0.03 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 65.00 | 5.00 | 5.20 | 5.10 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 673 | 0.47 | 0.49 | 0.03 | -0.03 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 67.50 | 3.90 | 4.70 | 4.30 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 583 | 0.48 | 0.43 | 0.03 | -0.03 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 70.00 | 3.20 | 3.50 | 3.35 | 3.29 | 0.00 | 0.00% | 0.05 | 0 | 1,855 | 0.46 | 0.37 | 0.02 | -0.03 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 72.50 | 2.30 | 4.00 | 3.15 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 189 | 0.50 | 0.32 | 0.02 | -0.03 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 75.00 | 2.05 | 2.30 | 2.18 | 2.24 | 0.00 | 0.00% | 0.03 | 0 | 2,269 | 0.46 | 0.27 | 0.02 | -0.03 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 77.50 | 1.60 | 1.90 | 1.75 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 251 | 0.46 | 0.23 | 0.02 | -0.02 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 80.00 | 1.25 | 1.55 | 1.40 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 1,124 | 0.47 | 0.19 | 0.02 | -0.02 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 82.50 | 0.85 | 1.30 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 538 | 0.46 | 0.16 | 0.02 | -0.02 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 85.00 | 0.05 | 1.00 | 0.53 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 2,417 | 0.48 | 0.13 | 0.01 | -0.02 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 87.50 | 0.10 | 1.05 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.42 | 0.11 | 0.01 | -0.01 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 90.00 | 0.45 | 1.15 | 0.80 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,105 | 0.51 | 0.09 | 0.01 | -0.01 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 95.00 | 0.05 | 2.20 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.56 | 0.06 | 0.01 | -0.01 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 100.00 | 0.05 | 0.75 | 0.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.50 | 0.04 | 0.01 | -0.01 | 6/10/2026 | 6/15/2026 3:59:55 PM EST |
| 105.00 | 0.05 | 2.25 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.65 | 0.02 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 3:59:55 PM EST |
| 110.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.58 | 0.01 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.70 | 0.01 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:55 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 | 0.75 | 0.38 | % | 0.02 | 0 | 22 | 1.19 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 38 | 1.59 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/15/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 2.05 | 1.03 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 130 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/15/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 2.25 | 1.13 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 625 | 1.16 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/15/2026 3:59:55 PM EST |
| 37.50 | 0.10 | 0.80 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.64 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:55 PM EST |
| 40.00 | 0.15 | 0.50 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 359 | 0.55 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 42.50 | 0.20 | 1.05 | 0.63 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.56 | -0.03 | 0.01 | 0.00 | 6/9/2026 | 6/15/2026 3:59:55 PM EST |
| 45.00 | 0.40 | 0.95 | 0.68 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1,319 | 0.51 | -0.05 | 0.01 | -0.01 | 6/9/2026 | 6/15/2026 3:59:55 PM EST |
| 47.50 | 0.80 | 0.95 | 0.88 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 5,046 | 0.49 | -0.09 | 0.01 | -0.01 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 50.00 | 1.15 | 1.30 | 1.23 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 785 | 0.48 | -0.13 | 0.02 | -0.01 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 52.50 | 1.65 | 1.80 | 1.73 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 168 | 0.47 | -0.19 | 0.02 | -0.02 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 55.00 | 2.30 | 2.50 | 2.40 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 1,235 | 0.46 | -0.25 | 0.02 | -0.02 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 57.50 | 3.10 | 3.30 | 3.20 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 5,227 | 0.45 | -0.31 | 0.02 | -0.03 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 60.00 | 3.90 | 5.00 | 4.45 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 9,438 | 0.47 | -0.38 | 0.03 | -0.03 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 62.50 | 5.10 | 6.50 | 5.80 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 358 | 0.48 | -0.44 | 0.03 | -0.03 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 65.00 | 6.70 | 7.00 | 6.85 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 3,323 | 0.45 | -0.51 | 0.03 | -0.03 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 67.50 | 7.90 | 9.00 | 8.45 | 8.07 | 0.00 | 0.00% | 0.13 | 0 | 476 | 0.45 | -0.57 | 0.03 | -0.03 | 6/11/2026 | 6/15/2026 3:59:55 PM EST |
| 70.00 | 9.60 | 11.80 | 10.70 | 7.40 | 0.00 | 0.00% | 0.15 | 0 | 4,453 | 0.50 | -0.63 | 0.02 | -0.03 | 6/11/2026 | 6/15/2026 3:59:55 PM EST |
| 72.50 | 11.40 | 13.60 | 12.50 | 11.30 | 0.00 | 0.00% | 0.17 | 0 | 353 | 0.49 | -0.68 | 0.02 | -0.03 | 6/5/2026 | 6/15/2026 3:59:55 PM EST |
| 75.00 | 13.30 | 15.00 | 14.15 | 12.58 | 0.00 | 0.00% | 0.19 | 0 | 426 | 0.47 | -0.73 | 0.02 | -0.03 | 6/11/2026 | 6/15/2026 3:59:55 PM EST |
| 77.50 | 15.40 | 17.60 | 16.50 | 13.90 | 0.00 | 0.00% | 0.21 | 0 | 231 | 0.50 | -0.77 | 0.02 | -0.02 | 5/29/2026 | 6/15/2026 3:59:55 PM EST |
| 80.00 | 17.50 | 19.80 | 18.65 | 15.80 | 0.00 | 0.00% | 0.23 | 0 | 223 | 0.50 | -0.81 | 0.02 | -0.02 | 5/29/2026 | 6/15/2026 3:59:55 PM EST |
| 82.50 | 19.70 | 22.00 | 20.85 | 18.00 | 0.00 | 0.00% | 0.25 | 0 | 89 | 0.50 | -0.84 | 0.02 | -0.02 | 5/29/2026 | 6/15/2026 3:59:55 PM EST |
| 85.00 | 21.80 | 24.30 | 23.05 | 21.77 | 0.00 | 0.00% | 0.27 | 0 | 90 | 0.46 | -0.87 | 0.01 | -0.02 | 6/11/2026 | 6/15/2026 3:59:55 PM EST |
| 87.50 | 24.20 | 26.50 | 25.35 | 14.20 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.38 | -0.89 | 0.01 | -0.01 | 3/31/2026 | 6/15/2026 3:59:55 PM EST |
| 90.00 | 26.40 | 28.90 | 27.65 | 24.20 | 0.00 | 0.00% | 0.31 | 0 | 24 | 0.70 | -0.91 | 0.01 | -0.01 | 5/27/2026 | 6/15/2026 3:59:55 PM EST |
| 95.00 | 31.10 | 33.70 | 32.40 | 26.15 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.74 | -0.94 | 0.01 | -0.01 | 3/23/2026 | 6/15/2026 3:59:55 PM EST |
| 100.00 | 34.90 | 38.50 | 36.70 | 34.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 4/17/2026 | 6/15/2026 3:59:55 PM EST |
| 105.00 | 40.60 | 43.40 | 42.00 | % | 0.40 | 0 | 0 | 0.82 | -0.98 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 110.00 | 45.40 | 48.30 | 46.85 | % | 0.43 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 115.00 | 49.70 | 53.70 | 51.70 | % | 0.45 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST |