Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $63.25 as of 8/17/2026 8:03:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.50 | 30.40 | 29.45 | 23.40 | 0.00 | 0.00% | 0.84 | 0 | 4 | 4.05 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 4:00:09 PM EST |
| 37.50 | 26.20 | 28.10 | 27.15 | % | 0.72 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:09 PM EST | |||
| 40.00 | 23.70 | 25.40 | 24.55 | % | 0.61 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:09 PM EST | |||
| 42.50 | 21.10 | 22.90 | 22.00 | % | 0.52 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:09 PM EST | |||
| 45.00 | 18.60 | 20.40 | 19.50 | % | 0.43 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:09 PM EST | |||
| 47.50 | 15.80 | 17.90 | 16.85 | 14.00 | 0.00 | 0.00% | 0.35 | 0 | 7 | 2.33 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:09 PM EST |
| 50.00 | 14.00 | 15.40 | 14.70 | 11.54 | 0.00 | 0.00% | 0.29 | 0 | 39 | 2.02 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:09 PM EST |
| 52.50 | 10.90 | 12.90 | 11.90 | 12.36 | +1.04 | +9.19% | 0.23 | 1 | 6 | 1.73 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:09 PM EST |
| 55.00 | 8.60 | 10.40 | 9.50 | 9.00 | 0.00 | 0.00% | 0.17 | 0 | 516 | 1.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:09 PM EST |
| 57.50 | 6.60 | 8.10 | 7.35 | 7.35 | +0.70 | +10.53% | 0.13 | 26 | 163 | 1.28 | 0.98 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 4:00:09 PM EST |
| 60.00 | 4.50 | 5.10 | 4.80 | 4.78 | +0.58 | +13.81% | 0.08 | 25 | 1,645 | 0.69 | 0.90 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:09 PM EST |
| 62.50 | 2.45 | 2.90 | 2.68 | 2.70 | +0.59 | +27.97% | 0.04 | 70 | 2,344 | 0.70 | 0.71 | 0.10 | -0.12 | 8/17/2026 | 8/17/2026 4:00:09 PM EST |
| 65.00 | 0.95 | 1.20 | 1.08 | 1.15 | +0.30 | +35.30% | 0.02 | 143 | 5,420 | 0.55 | 0.39 | 0.13 | -0.15 | 8/17/2026 | 8/17/2026 4:00:09 PM EST |
| 67.50 | 0.20 | 0.50 | 0.35 | 0.37 | +0.06 | +19.36% | 0.01 | 240 | 1,772 | 0.52 | 0.14 | 0.09 | -0.11 | 8/17/2026 | 8/17/2026 4:00:09 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.14 | +0.06 | +75.00% | 0.00 | 1,513 | 1,429 | 0.52 | 0.04 | 0.04 | -0.05 | 8/17/2026 | 8/17/2026 4:00:09 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.02 | 0.00 | 0.01 | -0.01 | 8/13/2026 | 8/17/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 557 | 0.88 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.40 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.74 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.25 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.59 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 4:00:09 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.30 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:09 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.84 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:09 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 594 | 2.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,015 | 1.20 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:09 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 360 | 1.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 1,177 | 0.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:09 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.09 | -69.24% | 0.00 | 29 | 4,999 | 0.77 | -0.02 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 4:00:09 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.09 | -0.16 | -64.00% | 0.00 | 12 | 2,571 | 0.49 | -0.10 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:09 PM EST |
| 62.50 | 0.20 | 0.55 | 0.38 | 0.41 | -0.29 | -41.43% | 0.01 | 71 | 813 | 0.35 | -0.29 | 0.10 | -0.12 | 8/17/2026 | 8/17/2026 4:00:09 PM EST |
| 65.00 | 1.10 | 1.55 | 1.33 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.30 | -0.61 | 0.13 | -0.15 | 8/10/2026 | 8/17/2026 4:00:09 PM EST |
| 67.50 | 2.80 | 3.40 | 3.10 | % | 0.05 | 0 | 0 | 0.16 | -0.86 | 0.09 | -0.11 | 8/17/2026 4:00:09 PM EST | |||
| 70.00 | 4.70 | 6.00 | 5.35 | 10.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.92 | -0.96 | 0.04 | -0.05 | 7/29/2026 | 8/17/2026 4:00:09 PM EST |
| 72.50 | 5.30 | 10.00 | 7.65 | % | 0.11 | 0 | 0 | 1.84 | -1.00 | 0.01 | -0.01 | 8/17/2026 4:00:09 PM EST | |||
| 75.00 | 9.60 | 11.30 | 10.45 | % | 0.14 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:09 PM EST | |||
| 80.00 | 14.60 | 16.40 | 15.50 | % | 0.19 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:09 PM EST | |||
| 85.00 | 19.40 | 21.40 | 20.40 | % | 0.24 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:09 PM EST | |||
| 90.00 | 24.60 | 26.40 | 25.50 | % | 0.28 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:09 PM EST | |||
| 95.00 | 29.60 | 31.40 | 30.50 | % | 0.32 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:09 PM EST |