Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $58.77 as of 8/22/2025 8:20:00 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 | 28.20 | 30.60 | 29.40 | 28.80 | -0.77 | -2.61% | 0.98 | 2 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 23.70 | 25.50 | 24.60 | 23.80 | +4.74 | +24.87% | 0.70 | 2 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 18.70 | 18.90 | 18.80 | 18.70 | +5.50 | +41.67% | 0.47 | 31 | 9 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 13.70 | 13.90 | 13.80 | 13.60 | +3.30 | +32.04% | 0.31 | 3,247 | 190 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 8.70 | 8.90 | 8.80 | 8.96 | +3.47 | +63.21% | 0.18 | 6,799 | 1,682 | 0.54 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 3.70 | 4.00 | 3.85 | 4.10 | +2.05 | +100.00% | 0.07 | 509 | 3,530 | 0.35 | 0.76 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 1.35 | 1.45 | 1.40 | 1.42 | +0.77 | +118.47% | 0.02 | 2,347 | 5,000 | 0.37 | 0.37 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 0.40 | 0.45 | 0.43 | 0.40 | +0.22 | +122.23% | 0.01 | 685 | 2,885 | 0.39 | 0.12 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.10 | +200.00% | 0.00 | 107 | 2,850 | 0.43 | 0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 25 | 4,866 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,728 | 0.55 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 542 | 1.20 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.01 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.36 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.47 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.47 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.99 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 23 | 1,104 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 173 | 2,557 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.47 | -54.03% | 0.01 | 403 | 4,417 | 0.43 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 1.30 | 1.35 | 1.33 | 1.34 | -1.45 | -51.98% | 0.02 | 386 | 1,654 | 0.37 | -0.24 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 3.70 | 3.90 | 3.80 | 3.70 | -2.70 | -42.19% | 0.06 | 42 | 1,422 | 0.35 | -0.63 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 7.80 | 8.00 | 7.90 | 7.80 | -3.24 | -29.35% | 0.12 | 10 | 1,551 | 0.35 | -0.88 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 12.50 | 12.70 | 12.60 | 12.64 | -3.26 | -20.51% | 0.18 | 101 | 1,522 | 0.46 | -0.98 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 17.50 | 17.80 | 17.65 | 17.50 | -3.50 | -16.67% | 0.24 | 7 | 1,460 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 22.50 | 22.70 | 22.60 | 25.90 | 0.00 | 0.00% | 0.28 | 0 | 543 | 0.70 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 27.00 | 28.20 | 27.60 | 36.50 | 0.00 | 0.00% | 0.32 | 0 | 207 | 0.99 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 31.10 | 33.10 | 32.10 | 38.43 | 0.00 | 0.00% | 0.36 | 0 | 73 | 1.06 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 37.20 | 37.80 | 37.50 | 40.75 | 0.00 | 0.00% | 0.39 | 0 | 55 | 1.01 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 40.50 | 44.60 | 42.55 | 25.15 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 45.50 | 49.60 | 47.55 | % | 0.45 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 110.00 | 50.50 | 54.60 | 52.55 | % | 0.48 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 115.00 | 55.50 | 59.50 | 57.50 | 29.40 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 60.70 | 64.60 | 62.65 | % | 0.52 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 125.00 | 65.80 | 69.10 | 67.45 | % | 0.54 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 130.00 | 70.50 | 74.60 | 72.55 | 33.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 8/22/2025 3:59:53 PM EST |
| 135.00 | 75.50 | 79.60 | 77.55 | % | 0.57 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 80.50 | 84.60 | 82.55 | % | 0.59 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |