Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $94.23 as of 9/6/2024 3:57:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.50 | 45.50 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 55.00 | 36.50 | 40.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 60.00 | 31.50 | 35.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 65.00 | 26.50 | 30.70 | 33.20 | 0.00 | 0.00% | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 70.00 | 21.50 | 25.50 | 29.23 | 0.00 | 0.00% | 0 | 3 | 1.49 | 1.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 75.00 | 16.60 | 20.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 80.00 | 11.70 | 15.70 | 18.79 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 5/28/2024 | 9/6/2024 4:00:02 PM EST |
| 85.00 | 6.80 | 10.50 | 14.20 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.93 | 0.02 | -0.04 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 90.00 | 2.70 | 4.50 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.18 | 0.76 | 0.06 | -0.06 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 95.00 | 1.05 | 1.20 | 1.03 | -0.42 | -28.97% | 2 | 1,209 | 0.25 | 0.37 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 100.00 | 0.15 | 0.20 | 0.15 | -0.10 | -40.00% | 36 | 3,163 | 0.25 | 0.08 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 105.00 | 0.05 | 0.25 | 0.05 | -0.02 | -28.58% | 1 | 1,936 | 0.35 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 607 | 0.39 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 115.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 522 | 0.48 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 464 | 1.05 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.17 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 4:00:02 PM EST |
| 135.00 | 0.00 | 1.70 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:02 PM EST |
| 145.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:02 PM EST |
| 150.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.47 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 9/6/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 301 | 1.41 | 0.00 | 0.00 | -0.01 | 7/9/2024 | 9/6/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 8 | 0.97 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 9/6/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 37 | 0.93 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 107 | 0.63 | 0.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | +0.06 | +66.67% | 1 | 5,159 | 0.55 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 85.00 | 0.15 | 0.30 | 0.25 | +0.05 | +25.00% | 1 | 4,287 | 0.34 | -0.07 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 90.00 | 0.50 | 0.80 | 0.70 | +0.09 | +14.76% | 8 | 1,532 | 0.26 | -0.24 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 95.00 | 2.40 | 2.60 | 2.50 | +0.40 | +19.05% | 11 | 1,082 | 0.21 | -0.63 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 100.00 | 4.70 | 8.50 | 3.90 | 0.00 | 0.00% | 0 | 458 | 0.61 | -0.92 | 0.04 | -0.03 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 105.00 | 9.60 | 13.60 | 12.10 | 0.00 | 0.00% | 0 | 11 | 0.83 | -0.99 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 110.00 | 14.60 | 18.60 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:02 PM EST |
| 115.00 | 19.60 | 23.60 | 22.10 | 0.00 | 0.00% | 0 | 14 | 1.15 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 120.00 | 24.60 | 28.60 | 21.74 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 125.00 | 29.60 | 33.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 130.00 | 34.50 | 38.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 135.00 | 39.50 | 43.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 140.00 | 44.50 | 48.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 145.00 | 49.50 | 53.80 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 150.00 | 54.50 | 58.80 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |