Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $69.74 as of 3/31/2025 4:29:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.90 | 32.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 45.00 | 24.80 | 27.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 50.00 | 20.20 | 21.30 | 21.90 | 0.00 | 0.00% | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 55.00 | 15.10 | 16.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 60.00 | 10.50 | 11.20 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 65.00 | 6.00 | 6.30 | 6.24 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.90 | 0.04 | -0.03 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 70.00 | 2.10 | 2.30 | 2.05 | +0.33 | +19.19% | 65 | 230 | 0.28 | 0.58 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 75.00 | 0.30 | 0.40 | 0.35 | +0.05 | +16.67% | 31 | 2,175 | 0.26 | 0.16 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 80.00 | 0.05 | 0.10 | 0.06 | -0.03 | -33.34% | 34 | 1,257 | 0.32 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 85.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 2 | 1,211 | 0.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 90.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 234 | 0.66 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 95.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 105.00 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:56 PM EST |
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 440 | 0.50 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 65.00 | 0.20 | 0.30 | 0.29 | -0.06 | -17.15% | 4 | 2,961 | 0.32 | -0.10 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 70.00 | 1.20 | 1.35 | 1.37 | -0.21 | -13.30% | 106 | 1,041 | 0.28 | -0.42 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 75.00 | 4.40 | 4.60 | 4.70 | -0.20 | -4.09% | 7 | 555 | 0.27 | -0.84 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 80.00 | 9.00 | 11.10 | 10.18 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 85.00 | 14.10 | 16.30 | 12.55 | 0.00 | 0.00% | 0 | 4 | 1.03 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 90.00 | 19.00 | 19.80 | 16.90 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:56 PM EST |
| 95.00 | 22.80 | 25.80 | 19.50 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:56 PM EST |
| 100.00 | 28.80 | 31.00 | 28.00 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:56 PM EST |
| 105.00 | 32.30 | 36.30 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 110.00 | 37.30 | 41.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 115.00 | 42.30 | 46.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |