Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $49.00 as of 2/2/2026 11:23:54 AM 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 | 24.50 | 28.40 | 26.45 | % | 1.18 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 25.00 | 22.10 | 26.00 | 24.05 | 18.47 | 0.00 | 0.00% | 0.96 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:56 PM EST |
| 27.50 | 19.70 | 22.00 | 20.85 | 22.00 | 0.00 | 0.00% | 0.76 | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 30.00 | 17.10 | 19.60 | 18.35 | 13.50 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/30/2026 3:59:56 PM EST |
| 32.50 | 14.80 | 17.60 | 16.20 | % | 0.50 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 35.00 | 12.40 | 14.60 | 13.50 | 14.14 | -1.07 | -7.04% | 0.39 | 5 | 21 | 1.18 | 0.99 | 0.00 | 0.00 | 2/2/2026 | 1/30/2026 3:59:56 PM EST |
| 37.50 | 9.80 | 12.20 | 11.00 | % | 0.29 | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 40.00 | 8.60 | 9.70 | 9.15 | 11.25 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.67 | 0.95 | 0.02 | -0.02 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 42.50 | 6.50 | 7.40 | 6.95 | 6.70 | 0.00 | 0.00% | 0.16 | 0 | 855 | 0.55 | 0.88 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 3.70 | 5.40 | 4.55 | 3.45 | 0.00 | 0.00% | 0.10 | 0 | 508 | 0.54 | 0.78 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 47.50 | 2.35 | 3.40 | 2.88 | 2.79 | -0.11 | -3.80% | 0.06 | 5 | 798 | 0.49 | 0.63 | 0.07 | -0.05 | 2/2/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 1.55 | 2.10 | 1.83 | 1.83 | +0.23 | +14.38% | 0.04 | 5 | 2,968 | 0.47 | 0.45 | 0.07 | -0.05 | 2/2/2026 | 1/30/2026 3:59:56 PM EST |
| 52.50 | 0.65 | 1.00 | 0.83 | 0.95 | +0.05 | +5.56% | 0.02 | 24 | 2,012 | 0.47 | 0.29 | 0.06 | -0.04 | 2/2/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 0.35 | 0.60 | 0.48 | 0.40 | -0.07 | -14.90% | 0.01 | 27 | 3,263 | 0.47 | 0.16 | 0.04 | -0.03 | 2/2/2026 | 1/30/2026 3:59:56 PM EST |
| 57.50 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 593 | 0.50 | 0.09 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 0.05 | 0.65 | 0.35 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,354 | 0.58 | 0.04 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.23 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.82 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.77 | -0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 37.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.60 | -0.02 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 0.10 | 0.35 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 794 | 0.56 | -0.05 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 42.50 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 5 | 6,106 | 0.52 | -0.12 | 0.03 | -0.03 | 2/2/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 0.50 | 0.90 | 0.70 | 0.80 | -0.02 | -2.44% | 0.02 | 2 | 2,410 | 0.49 | -0.22 | 0.05 | -0.05 | 2/2/2026 | 1/30/2026 3:59:56 PM EST |
| 47.50 | 1.30 | 1.90 | 1.60 | 1.75 | +0.05 | +2.95% | 0.03 | 20 | 2,897 | 0.48 | -0.37 | 0.07 | -0.05 | 2/2/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 2.30 | 3.10 | 2.70 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 2,433 | 0.46 | -0.55 | 0.07 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 52.50 | 3.90 | 5.70 | 4.80 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 205 | 0.45 | -0.71 | 0.06 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 5.80 | 8.20 | 7.00 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 99 | 0.67 | -0.84 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 57.50 | 8.20 | 10.50 | 9.35 | 6.30 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.94 | -0.91 | 0.03 | -0.02 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 10.60 | 12.90 | 11.75 | 12.75 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.22 | -0.96 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 14.40 | 18.00 | 16.20 | % | 0.25 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 70.00 | 19.50 | 22.80 | 21.15 | 18.52 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 24.10 | 27.80 | 25.95 | % | 0.35 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |