Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $82.48 as of 11/20/2024 8:24:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 30.60 | 34.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 26.20 | 28.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 60.00 | 20.60 | 24.40 | 24.20 | 0.00 | 0.00% | 0 | 9 | 1.24 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 16.40 | 18.30 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 70.00 | 11.60 | 13.10 | 11.58 | -0.69 | -5.63% | 1 | 6 | 0.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 6.60 | 7.70 | 19.91 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.90 | 0.04 | -0.01 | 10/8/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 2.95 | 3.20 | 3.00 | 0.00 | 0.00% | 4 | 187 | 0.22 | 0.69 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 0.60 | 0.70 | 0.60 | 0.00 | 0.00% | 70 | 1,634 | 0.20 | 0.24 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 0.05 | 0.15 | 0.12 | +0.02 | +20.00% | 7 | 1,298 | 0.20 | 0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 0.05 | 0.10 | 0.07 | -0.01 | -12.50% | 102 | 1,761 | 0.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1,749 | 0.49 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.10 | 0.06 | -0.09 | -60.00% | 1 | 1,478 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 669 | 0.75 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 90 | 0.52 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 37 | 0.90 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 11/20/2024 3:59:53 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 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 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 0.10 | 0.20 | 0.11 | -0.04 | -26.67% | 26 | 3,488 | 0.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 68 | 806 | 0.25 | -0.10 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 1.25 | 1.40 | 1.34 | +0.19 | +16.53% | 170 | 1,804 | 0.19 | -0.31 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 4.10 | 4.50 | 4.20 | -0.05 | -1.18% | 28 | 2,249 | 0.22 | -0.76 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 8.60 | 9.20 | 9.26 | +0.56 | +6.44% | 36 | 477 | 0.27 | -0.95 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 12.80 | 14.70 | 14.40 | +1.10 | +8.28% | 3 | 1,516 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 17.30 | 20.70 | 18.60 | 0.00 | 0.00% | 0 | 126 | 0.83 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 22.80 | 25.50 | 18.80 | 0.00 | 0.00% | 0 | 41 | 0.91 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 26.80 | 30.50 | 27.34 | 0.00 | 0.00% | 0 | 38 | 1.05 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 31.90 | 35.60 | 21.40 | 0.00 | 0.00% | 0 | 8 | 1.13 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:53 PM EST |
| 120.00 | 36.70 | 40.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 41.70 | 45.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 130.00 | 46.70 | 50.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 135.00 | 51.70 | 55.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 140.00 | 56.70 | 60.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 145.00 | 62.10 | 65.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |