Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $42.78 as of 12/9/2025 8:49:11 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 | 11.20 | 14.00 | 12.60 | 13.54 | +0.30 | +2.27% | 0.42 | 12 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 35.00 | 6.40 | 9.00 | 7.70 | 8.76 | +0.86 | +10.89% | 0.22 | 3 | 4 | 1.52 | 0.99 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 40.00 | 3.10 | 3.40 | 3.25 | 3.88 | +0.88 | +29.34% | 0.08 | 44 | 152 | 0.49 | 0.81 | 0.08 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 45.00 | 0.55 | 0.60 | 0.58 | 0.55 | +0.05 | +10.00% | 0.01 | 513 | 1,969 | 0.47 | 0.28 | 0.10 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 91 | 4,299 | 0.54 | 0.02 | 0.02 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 2,449 | 0.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,893 | 0.96 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 2,686 | 1.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,445 | 1.32 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 22 | 2,026 | 1.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 497 | 1.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.12 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 82 | 2.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:58 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 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 78 | 1.07 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,284 | 0.75 | -0.01 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 40.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.17 | -34.00% | 0.01 | 153 | 3,843 | 0.47 | -0.19 | 0.08 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 45.00 | 2.65 | 2.85 | 2.75 | 2.74 | -0.49 | -15.17% | 0.06 | 95 | 4,071 | 0.50 | -0.72 | 0.10 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 50.00 | 6.70 | 7.40 | 7.05 | 6.47 | -1.03 | -13.74% | 0.14 | 71 | 1,734 | 0.70 | -0.98 | 0.02 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 55.00 | 10.20 | 12.70 | 11.45 | 11.00 | -1.00 | -8.34% | 0.21 | 1 | 373 | 0.87 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 60.00 | 15.20 | 17.60 | 16.40 | 16.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 65.00 | 20.10 | 22.60 | 21.35 | 19.70 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.71 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 70.00 | 25.40 | 27.40 | 26.40 | 26.48 | +4.66 | +21.36% | 0.38 | 2 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 75.00 | 30.10 | 33.40 | 31.75 | 31.54 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:58 PM EST |
| 80.00 | 35.10 | 37.60 | 36.35 | 35.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 3:59:58 PM EST |
| 85.00 | 40.10 | 42.60 | 41.35 | 42.27 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:58 PM EST |
| 90.00 | 45.10 | 47.60 | 46.35 | % | 0.52 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 95.00 | 50.10 | 53.00 | 51.55 | % | 0.54 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST |