Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $57.45 as of 5/30/2025 5:38:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.40 | 28.50 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 35.00 | 19.50 | 23.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 40.00 | 14.40 | 18.50 | 16.50 | -2.00 | -10.82% | 170 | 26 | 1.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 45.00 | 9.60 | 13.50 | 11.30 | -1.60 | -12.41% | 173 | 39 | 1.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 50.00 | 4.50 | 8.50 | 6.40 | -1.00 | -13.52% | 442 | 157 | 0.65 | 0.99 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 55.00 | 2.00 | 2.10 | 2.10 | -0.74 | -26.06% | 205 | 912 | 0.33 | 0.62 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 60.00 | 0.40 | 0.45 | 0.40 | -0.25 | -38.47% | 695 | 3,629 | 0.35 | 0.14 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 65.00 | 0.05 | 0.10 | 0.07 | -0.06 | -46.16% | 86 | 2,643 | 0.37 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 787 | 0.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 1,565 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 1 | 2,769 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,030 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 575 | 1.08 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.80 | 0.03 | 0.00 | 0.00% | 0 | 279 | 1.63 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,111 | 1.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 841 | 1.70 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.65 | 0.14 | 0.00 | 0.00% | 0 | 365 | 1.79 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 107 | 1.85 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 275 | 1.42 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/30/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 133 | 1.48 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.53 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.10 | 0.38 | 0.00 | 0.00% | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.10 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.10 | 0.46 | 0.00 | 0.00% | 0 | 9 | 1.69 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 5/30/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.10 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/30/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.10 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.10 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 43 | 1.05 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 62 | 0.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 45.00 | 0.10 | 0.15 | 0.12 | -0.07 | -36.85% | 53 | 395 | 0.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 50.00 | 0.35 | 0.45 | 0.42 | +0.02 | +5.00% | 30 | 2,891 | 0.41 | -0.01 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 55.00 | 1.70 | 1.80 | 1.75 | +0.26 | +17.45% | 474 | 4,116 | 0.34 | -0.38 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 60.00 | 5.00 | 5.70 | 5.23 | +0.43 | +8.96% | 44 | 2,361 | 0.36 | -0.86 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 65.00 | 9.10 | 10.20 | 10.08 | +0.88 | +9.57% | 5 | 2,760 | 0.52 | -0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 70.00 | 13.00 | 16.90 | 14.57 | +0.67 | +4.82% | 61 | 1,798 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 75.00 | 17.80 | 21.90 | 20.00 | +0.70 | +3.63% | 14 | 2,398 | 0.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 80.00 | 22.80 | 26.90 | 24.75 | +0.84 | +3.52% | 6 | 1,010 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 85.00 | 27.80 | 31.90 | 30.56 | 0.00 | 0.00% | 0 | 533 | 1.71 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 90.00 | 32.80 | 36.90 | 35.00 | 0.00 | 0.00% | 0 | 262 | 1.85 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:03 PM EST |
| 95.00 | 37.80 | 41.90 | 39.74 | 0.00 | 0.00% | 0 | 472 | 1.98 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 100.00 | 42.80 | 46.90 | 46.00 | 0.00 | 0.00% | 0 | 612 | 2.10 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 105.00 | 47.80 | 51.90 | 19.80 | 0.00 | 0.00% | 0 | 432 | 2.18 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 4:00:03 PM EST |
| 110.00 | 52.80 | 56.90 | 41.13 | 0.00 | 0.00% | 0 | 71 | 2.25 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 4:00:03 PM EST |
| 115.00 | 57.90 | 61.90 | 17.40 | 0.00 | 0.00% | 0 | 5 | 2.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/30/2025 4:00:03 PM EST |
| 120.00 | 62.90 | 66.90 | 25.20 | 0.00 | 0.00% | 0 | 5 | 2.37 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 5/30/2025 4:00:03 PM EST |
| 125.00 | 67.90 | 71.90 | 29.70 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 5/30/2025 4:00:03 PM EST |
| 130.00 | 72.90 | 76.90 | 28.00 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 5/30/2025 4:00:03 PM EST |
| 135.00 | 77.90 | 81.90 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 140.00 | 82.80 | 86.90 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 145.00 | 87.80 | 91.90 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 150.00 | 92.90 | 96.90 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 155.00 | 97.90 | 101.90 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |