Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $64.21 as of 9/11/2026 6:19:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 39.90 | 42.90 | 41.40 | 42.17 | 0.00 | 0.00% | 1.84 | 0 | 4 | 6.27 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:06 PM EST |
| 25.00 | 37.40 | 40.40 | 38.90 | 41.50 | 0.00 | 0.00% | 1.56 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 9/11/2026 4:00:06 PM EST |
| 27.50 | 34.90 | 37.90 | 36.40 | % | 1.32 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 30.00 | 32.40 | 35.40 | 33.90 | 30.70 | 0.00 | 0.00% | 1.13 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/11/2026 4:00:06 PM EST |
| 32.50 | 29.90 | 32.40 | 31.15 | % | 0.96 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 35.00 | 27.40 | 30.40 | 28.90 | 32.75 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 4:00:06 PM EST |
| 37.50 | 24.90 | 27.90 | 26.40 | % | 0.70 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 40.00 | 23.10 | 25.40 | 24.25 | 26.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 42.50 | 20.70 | 22.90 | 21.80 | 26.73 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 4:00:06 PM EST |
| 45.00 | 18.20 | 20.40 | 19.30 | 18.80 | -5.00 | -21.01% | 0.43 | 2 | 9 | 2.60 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 47.50 | 15.90 | 17.90 | 16.90 | 21.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 4:00:06 PM EST |
| 50.00 | 13.40 | 15.40 | 14.40 | 14.99 | 0.00 | 0.00% | 0.29 | 0 | 43 | 2.03 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 52.50 | 10.00 | 12.50 | 11.25 | 16.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 4:00:06 PM EST |
| 55.00 | 8.20 | 10.10 | 9.15 | 8.58 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.36 | 0.99 | 0.01 | -0.02 | 9/4/2026 | 9/11/2026 4:00:06 PM EST |
| 57.50 | 6.00 | 7.80 | 6.90 | 6.95 | -2.18 | -23.88% | 0.12 | 1 | 105 | 1.18 | 0.96 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 60.00 | 3.70 | 4.60 | 4.15 | 4.05 | -1.05 | -20.59% | 0.07 | 20 | 1,244 | 0.67 | 0.89 | 0.06 | -0.08 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 62.50 | 1.95 | 2.45 | 2.20 | 2.23 | -0.57 | -20.36% | 0.04 | 14 | 1,525 | 0.25 | 0.72 | 0.10 | -0.11 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 65.00 | 0.75 | 1.20 | 0.98 | 1.01 | -0.34 | -25.19% | 0.02 | 37 | 1,369 | 0.32 | 0.47 | 0.10 | -0.11 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 67.50 | 0.15 | 0.40 | 0.28 | 0.35 | -0.20 | -36.37% | 0.00 | 2 | 2,010 | 0.32 | 0.24 | 0.07 | -0.07 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 551 | 5,422 | 0.43 | 0.09 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 2,376 | 0.60 | 0.03 | 0.01 | -0.01 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 1,588 | 0.67 | 0.01 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.84 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 0.94 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:06 PM EST |
| 82.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 639 | 1.23 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,321 | 1.25 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:06 PM EST |
| 87.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/11/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 1,042 | 1.44 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.96 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.40 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.30 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.34 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/11/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.92 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/11/2026 4:00:06 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 | 4.04 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.67 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/11/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/11/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 3.02 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/11/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.32 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 625 | 3.01 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/11/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.72 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/11/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.53 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.18 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,291 | 1.94 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,460 | 1.70 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,293 | 0.86 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:06 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 631 | 1.27 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,047 | 0.69 | -0.01 | 0.01 | -0.02 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 57.50 | 0.05 | 0.20 | 0.13 | 0.20 | +0.08 | +66.67% | 0.00 | 4 | 3,154 | 0.56 | -0.04 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 85 | 10,264 | 0.51 | -0.11 | 0.06 | -0.08 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 62.50 | 0.95 | 1.05 | 1.00 | 0.97 | +0.22 | +29.34% | 0.02 | 10,249 | 1,153 | 0.52 | -0.28 | 0.10 | -0.11 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 65.00 | 2.05 | 2.55 | 2.30 | 2.29 | +0.47 | +25.83% | 0.04 | 43 | 3,710 | 0.59 | -0.53 | 0.10 | -0.11 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 67.50 | 3.50 | 4.50 | 4.00 | 2.99 | 0.00 | 0.00% | 0.06 | 0 | 501 | 0.57 | -0.76 | 0.07 | -0.07 | 9/8/2026 | 9/11/2026 4:00:06 PM EST |
| 70.00 | 5.10 | 6.90 | 6.00 | 6.09 | +0.89 | +17.12% | 0.09 | 6 | 4,303 | 0.72 | -0.91 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 72.50 | 7.20 | 9.70 | 8.45 | 6.30 | 0.00 | 0.00% | 0.12 | 0 | 341 | 1.01 | -0.97 | 0.01 | -0.01 | 8/24/2026 | 9/11/2026 4:00:06 PM EST |
| 75.00 | 9.60 | 11.90 | 10.75 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 200 | 1.03 | -0.99 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 4:00:06 PM EST |
| 77.50 | 12.50 | 14.20 | 13.35 | 13.50 | 0.00 | 0.00% | 0.17 | 0 | 67 | 1.04 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 80.00 | 14.70 | 16.70 | 15.70 | 16.00 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.16 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 82.50 | 17.20 | 20.00 | 18.60 | 18.50 | 0.00 | 0.00% | 0.23 | 0 | 66 | 1.72 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 85.00 | 19.70 | 21.70 | 20.70 | 21.00 | 0.00 | 0.00% | 0.24 | 0 | 32 | 1.39 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 87.50 | 22.20 | 25.10 | 23.65 | 14.20 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.02 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 9/11/2026 4:00:06 PM EST |
| 90.00 | 24.70 | 27.70 | 26.20 | 24.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 4:00:06 PM EST |
| 95.00 | 29.70 | 32.70 | 31.20 | 26.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 9/11/2026 4:00:06 PM EST |
| 100.00 | 34.70 | 37.70 | 36.20 | 34.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 9/11/2026 4:00:06 PM EST |
| 105.00 | 39.70 | 42.70 | 41.20 | % | 0.39 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 110.00 | 45.10 | 47.70 | 46.40 | % | 0.42 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 115.00 | 49.70 | 52.70 | 51.20 | % | 0.45 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST |