Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $71.47 as of 3/23/2026 8:12:31 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 | 41.20 | 42.70 | 41.95 | 41.70 | -2.49 | -5.64% | 1.40 | 1 | 49 | 2.42 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 32.50 | 38.50 | 40.90 | 39.70 | % | 1.22 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 35.00 | 35.90 | 38.30 | 37.10 | % | 1.06 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 37.50 | 33.40 | 35.50 | 34.45 | 19.35 | 0.00 | 0.00% | 0.92 | 0 | 11 | 2.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 4:00:07 PM EST |
| 40.00 | 30.90 | 33.70 | 32.30 | % | 0.81 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 42.50 | 28.40 | 30.70 | 29.55 | % | 0.70 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 45.00 | 25.90 | 28.00 | 26.95 | 10.64 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.52 | 0.99 | 0.00 | -0.01 | 2/26/2026 | 3/23/2026 4:00:07 PM EST |
| 47.50 | 23.60 | 25.60 | 24.60 | % | 0.52 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 50.00 | 21.20 | 23.50 | 22.35 | 23.97 | 0.00 | 0.00% | 0.45 | 0 | 39 | 1.39 | 0.97 | 0.00 | -0.03 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 52.50 | 19.10 | 20.90 | 20.00 | 19.15 | 0.00 | 0.00% | 0.38 | 0 | 57 | 1.22 | 0.96 | 0.01 | -0.03 | 3/16/2026 | 3/23/2026 4:00:07 PM EST |
| 55.00 | 16.20 | 18.30 | 17.25 | 16.43 | -4.08 | -19.90% | 0.31 | 12 | 38 | 1.07 | 0.94 | 0.01 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 57.50 | 14.40 | 16.00 | 15.20 | 15.70 | -1.65 | -9.51% | 0.26 | 3 | 488 | 0.76 | 0.92 | 0.01 | -0.05 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 60.00 | 11.80 | 13.90 | 12.85 | 14.95 | 0.00 | 0.00% | 0.21 | 0 | 645 | 0.65 | 0.89 | 0.02 | -0.05 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 62.50 | 9.30 | 10.60 | 9.95 | 10.88 | -1.77 | -14.00% | 0.16 | 1 | 198 | 0.47 | 0.84 | 0.02 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 65.00 | 8.00 | 8.40 | 8.20 | 8.88 | -1.87 | -17.40% | 0.13 | 53 | 388 | 0.56 | 0.78 | 0.03 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 67.50 | 6.20 | 6.70 | 6.45 | 8.99 | 0.00 | 0.00% | 0.10 | 0 | 73 | 0.55 | 0.70 | 0.04 | -0.08 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 70.00 | 4.70 | 5.10 | 4.90 | 5.30 | -1.00 | -15.88% | 0.07 | 73 | 2,835 | 0.54 | 0.60 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 72.50 | 3.40 | 3.80 | 3.60 | 3.50 | -1.10 | -23.92% | 0.05 | 67 | 701 | 0.52 | 0.50 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 75.00 | 2.00 | 2.80 | 2.40 | 2.59 | -1.21 | -31.85% | 0.03 | 1,202 | 2,007 | 0.53 | 0.40 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 77.50 | 1.70 | 2.00 | 1.85 | 1.85 | -0.85 | -31.49% | 0.02 | 102 | 1,138 | 0.53 | 0.32 | 0.04 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 80.00 | 1.15 | 1.30 | 1.23 | 1.35 | -0.70 | -34.15% | 0.02 | 220 | 3,496 | 0.52 | 0.24 | 0.03 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 82.50 | 0.80 | 1.10 | 0.95 | 1.06 | % | 0.01 | 42 | 0 | 0.54 | 0.18 | 0.03 | -0.05 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 85.00 | 0.65 | 0.80 | 0.73 | 0.80 | -0.22 | -21.57% | 0.01 | 54 | 750 | 0.57 | 0.13 | 0.02 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 90.00 | 0.20 | 0.60 | 0.40 | 0.35 | -0.15 | -30.00% | 0.00 | 91 | 116 | 0.58 | 0.07 | 0.01 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.20 | -50.00% | 0.00 | 22 | 8 | 0.66 | 0.03 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.61 | -85.92% | 0.00 | 28 | 30 | 0.72 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 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 | 0.25 | 0.13 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.78 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 37.50 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 1.70 | 0.85 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 4:00:07 PM EST |
| 42.50 | 0.05 | 0.10 | 0.08 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.93 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/23/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 151 | 1.10 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 47.50 | 0.05 | 0.30 | 0.18 | 0.28 | +0.18 | +180.00% | 0.00 | 3 | 29 | 0.84 | -0.02 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 50.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 4 | 403 | 0.77 | -0.03 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 52.50 | 0.20 | 0.55 | 0.38 | 0.23 | -0.07 | -23.34% | 0.01 | 30 | 100 | 0.79 | -0.04 | 0.01 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 55.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.10 | -25.00% | 0.01 | 7,546 | 7,692 | 0.65 | -0.06 | 0.01 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 57.50 | 0.35 | 0.55 | 0.45 | 0.45 | -0.08 | -15.10% | 0.01 | 22 | 215 | 0.63 | -0.08 | 0.01 | -0.05 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 60.00 | 0.55 | 0.80 | 0.68 | 0.61 | -0.08 | -11.60% | 0.01 | 7,584 | 413 | 0.61 | -0.11 | 0.02 | -0.05 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 62.50 | 0.85 | 1.05 | 0.95 | 0.80 | -0.13 | -13.98% | 0.02 | 69 | 669 | 0.57 | -0.16 | 0.02 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 65.00 | 1.35 | 1.65 | 1.50 | 1.50 | +0.04 | +2.74% | 0.02 | 7,563 | 7,835 | 0.56 | -0.22 | 0.03 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 67.50 | 1.95 | 2.35 | 2.15 | 2.10 | +0.01 | +0.48% | 0.03 | 201 | 497 | 0.54 | -0.30 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 70.00 | 3.10 | 3.40 | 3.25 | 2.85 | -0.05 | -1.73% | 0.05 | 7,666 | 13,509 | 0.55 | -0.40 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 72.50 | 4.00 | 4.60 | 4.30 | 4.10 | +0.10 | +2.50% | 0.06 | 29 | 187 | 0.51 | -0.50 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 75.00 | 5.40 | 6.10 | 5.75 | 5.60 | +0.55 | +10.90% | 0.08 | 24 | 107 | 0.51 | -0.60 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 77.50 | 7.20 | 7.80 | 7.50 | 6.80 | +0.66 | +10.75% | 0.10 | 3 | 16 | 0.51 | -0.68 | 0.04 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 80.00 | 9.20 | 10.10 | 9.65 | 8.80 | +2.00 | +29.42% | 0.12 | 2 | 17 | 0.54 | -0.76 | 0.03 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 82.50 | 10.50 | 12.60 | 11.55 | % | 0.14 | 0 | 0 | 0.71 | -0.82 | 0.03 | -0.05 | 3/23/2026 4:00:07 PM EST | |||
| 85.00 | 12.80 | 14.30 | 13.55 | 11.90 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.64 | -0.87 | 0.02 | -0.04 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 90.00 | 16.80 | 19.30 | 18.05 | % | 0.20 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.03 | 3/23/2026 4:00:07 PM EST | |||
| 95.00 | 22.20 | 24.10 | 23.15 | % | 0.24 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 100.00 | 26.90 | 29.10 | 28.00 | % | 0.28 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 105.00 | 31.50 | 35.20 | 33.35 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 110.00 | 36.50 | 40.60 | 38.55 | % | 0.35 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST |