Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $62.88 as of 7/29/2025 2:19:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.80 | 33.50 | 32.65 | 29.57 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 2:59:03 PM EST |
| 35.00 | 25.80 | 29.00 | 27.40 | % | 0.78 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 40.00 | 22.50 | 24.30 | 23.40 | 24.24 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 2:59:03 PM EST |
| 45.00 | 17.80 | 18.00 | 17.90 | 18.50 | 0.00 | 0.00% | 0.40 | 0 | 123 | 0.68 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 50.00 | 12.60 | 13.40 | 13.00 | 12.88 | +1.08 | +9.16% | 0.26 | 25 | 74 | 0.60 | 0.93 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 55.00 | 8.50 | 8.90 | 8.70 | 9.90 | 0.00 | 0.00% | 0.16 | 0 | 1,984 | 0.48 | 0.80 | 0.03 | -0.02 | 7/25/2025 | 7/29/2025 2:59:03 PM EST |
| 60.00 | 4.90 | 5.10 | 5.00 | 4.70 | -0.80 | -14.55% | 0.08 | 1 | 3,556 | 0.42 | 0.62 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 65.00 | 2.40 | 2.60 | 2.50 | 2.60 | +0.15 | +6.13% | 0.04 | 20 | 3,179 | 0.41 | 0.40 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 70.00 | 0.95 | 1.05 | 1.00 | 0.95 | -0.09 | -8.66% | 0.01 | 34 | 4,478 | 0.37 | 0.21 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 75.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.05 | -12.50% | 0.00 | 122 | 4,864 | 0.36 | 0.09 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 80.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 2 | 1,724 | 0.37 | 0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 85.00 | 0.05 | 0.95 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 542 | 0.53 | 0.01 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:03 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.54 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 2:59:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.79 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 2:59:03 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.90 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 2:59:03 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 2:59:03 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 2:59:03 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/29/2025 2:59:03 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:03 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 679 | 0.63 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.01 | 11 | 503 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 50.00 | 0.55 | 0.60 | 0.58 | 0.60 | -0.03 | -4.77% | 0.01 | 134 | 2,341 | 0.48 | -0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 55.00 | 1.30 | 1.45 | 1.38 | 1.45 | +0.05 | +3.58% | 0.03 | 33 | 1,434 | 0.45 | -0.20 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 60.00 | 2.90 | 3.10 | 3.00 | 2.95 | +0.06 | +2.08% | 0.05 | 18 | 1,533 | 0.42 | -0.38 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 65.00 | 5.50 | 5.70 | 5.60 | 5.60 | -0.10 | -1.76% | 0.09 | 13 | 1,568 | 0.41 | -0.60 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 70.00 | 9.10 | 9.40 | 9.25 | 9.65 | +0.29 | +3.10% | 0.13 | 2 | 1,536 | 0.41 | -0.79 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 75.00 | 13.50 | 13.80 | 13.65 | 13.90 | -1.43 | -9.33% | 0.18 | 1 | 1,494 | 0.43 | -0.91 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 80.00 | 18.30 | 18.60 | 18.45 | 18.35 | +0.15 | +0.83% | 0.23 | 1 | 568 | 0.46 | -0.96 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 85.00 | 23.20 | 23.50 | 23.35 | 25.40 | 0.00 | 0.00% | 0.27 | 0 | 205 | 0.59 | -0.99 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 90.00 | 27.30 | 30.40 | 28.85 | 31.90 | 0.00 | 0.00% | 0.32 | 0 | 74 | 1.06 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 2:59:03 PM EST |
| 95.00 | 31.80 | 35.40 | 33.60 | 21.10 | 0.00 | 0.00% | 0.35 | 0 | 55 | 0.85 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 7/29/2025 2:59:03 PM EST |
| 100.00 | 37.50 | 40.10 | 38.80 | 25.15 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.24 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 7/29/2025 2:59:03 PM EST |
| 105.00 | 41.70 | 45.30 | 43.50 | % | 0.41 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 110.00 | 47.30 | 49.90 | 48.60 | % | 0.44 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 115.00 | 51.40 | 55.00 | 53.20 | 29.40 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.99 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 7/29/2025 2:59:03 PM EST |
| 120.00 | 57.40 | 59.50 | 58.45 | % | 0.49 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 125.00 | 61.30 | 63.60 | 62.45 | % | 0.50 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 130.00 | 66.50 | 70.10 | 68.30 | 33.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 7/29/2025 2:59:03 PM EST |
| 135.00 | 71.60 | 74.80 | 73.20 | % | 0.54 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 140.00 | 77.20 | 79.90 | 78.55 | % | 0.56 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST |