Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $55.84 as of 9/3/2025 3:36:20 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 | 23.10 | 26.40 | 24.75 | 28.80 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:49 PM EST |
| 35.00 | 19.20 | 19.40 | 19.30 | 23.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:49 PM EST |
| 40.00 | 12.60 | 16.20 | 14.40 | 18.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:49 PM EST |
| 45.00 | 9.30 | 9.50 | 9.40 | 9.60 | -2.02 | -17.39% | 0.21 | 2 | 21 | 0.66 | 0.96 | 0.01 | -0.02 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 50.00 | 4.70 | 5.00 | 4.85 | 5.70 | -1.14 | -16.67% | 0.10 | 1 | 51 | 0.46 | 0.82 | 0.05 | -0.05 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 55.00 | 1.55 | 1.70 | 1.63 | 1.63 | -0.94 | -36.58% | 0.03 | 80 | 3,379 | 0.42 | 0.46 | 0.08 | -0.06 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 60.00 | 0.30 | 0.45 | 0.38 | 0.38 | -0.32 | -45.72% | 0.01 | 27 | 6,025 | 0.43 | 0.16 | 0.05 | -0.04 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 30 | 3,521 | 0.50 | 0.04 | 0.02 | -0.01 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 47 | 2,949 | 0.65 | 0.01 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,839 | 0.71 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,728 | 0.83 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/3/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 542 | 1.15 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.47 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/3/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.96 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 191 | 2.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/3/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 358 | 2.10 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/3/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.09 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/3/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 1.45 | 0.73 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.53 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/3/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:49 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.67 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 1,092 | 0.86 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.12 | +0.02 | +20.00% | 0.00 | 44 | 2,591 | 0.50 | -0.04 | 0.01 | -0.02 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 50.00 | 0.50 | 0.55 | 0.53 | 0.52 | +0.12 | +30.00% | 0.01 | 177 | 4,207 | 0.45 | -0.18 | 0.05 | -0.05 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 55.00 | 2.25 | 2.35 | 2.30 | 2.30 | +0.70 | +43.75% | 0.04 | 89 | 2,042 | 0.42 | -0.54 | 0.08 | -0.06 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 60.00 | 6.00 | 6.20 | 6.10 | 6.22 | +1.42 | +29.59% | 0.10 | 26 | 1,421 | 0.44 | -0.84 | 0.05 | -0.04 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 65.00 | 10.70 | 10.90 | 10.80 | 10.70 | +0.77 | +7.76% | 0.17 | 10 | 1,506 | 0.58 | -0.96 | 0.02 | -0.01 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 70.00 | 15.70 | 15.90 | 15.80 | 14.28 | 0.00 | 0.00% | 0.23 | 0 | 906 | 0.75 | -0.99 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 75.00 | 20.10 | 21.60 | 20.85 | 19.80 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.29 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 80.00 | 25.70 | 25.90 | 25.80 | 24.60 | 0.00 | 0.00% | 0.32 | 0 | 180 | 1.05 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 85.00 | 30.70 | 31.10 | 30.90 | 29.60 | 0.00 | 0.00% | 0.36 | 0 | 80 | 1.35 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 90.00 | 33.90 | 36.70 | 35.30 | 38.43 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:49 PM EST |
| 95.00 | 38.70 | 42.70 | 40.70 | 39.17 | 0.00 | 0.00% | 0.43 | 0 | 9 | 2.31 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:49 PM EST |
| 100.00 | 43.70 | 47.90 | 45.80 | 25.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 9/3/2025 3:59:49 PM EST |
| 105.00 | 48.70 | 52.90 | 50.80 | % | 0.48 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 110.00 | 53.70 | 57.60 | 55.65 | % | 0.51 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 115.00 | 58.70 | 62.70 | 60.70 | 29.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 9/3/2025 3:59:49 PM EST |
| 120.00 | 63.70 | 67.70 | 65.70 | % | 0.55 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 125.00 | 68.70 | 71.70 | 70.20 | % | 0.56 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 130.00 | 73.70 | 77.70 | 75.70 | 33.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 9/3/2025 3:59:49 PM EST |
| 135.00 | 78.70 | 82.70 | 80.70 | % | 0.60 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 140.00 | 83.70 | 87.90 | 85.80 | % | 0.61 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST |