Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $72.75 as of 5/8/2026 7:49:26 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 | 35.50 | 38.20 | 36.85 | 36.90 | 0.00 | 0.00% | 1.05 | 0 | 6 | 4.17 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 37.50 | 32.30 | 35.90 | 34.10 | % | 0.91 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 40.00 | 29.80 | 33.40 | 31.60 | % | 0.79 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 42.50 | 27.30 | 30.90 | 29.10 | % | 0.68 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 45.00 | 25.10 | 28.40 | 26.75 | % | 0.59 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 47.50 | 22.20 | 25.90 | 24.05 | % | 0.51 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 50.00 | 20.10 | 23.50 | 21.80 | 19.08 | 0.00 | 0.00% | 0.44 | 0 | 75 | 2.58 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:01 PM EST |
| 55.00 | 15.40 | 18.50 | 16.95 | 19.60 | 0.00 | 0.00% | 0.31 | 0 | 22 | 2.08 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:01 PM EST |
| 57.50 | 13.30 | 15.70 | 14.50 | 13.56 | 0.00 | 0.00% | 0.25 | 0 | 39 | 1.71 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:01 PM EST |
| 60.00 | 10.80 | 13.40 | 12.10 | 11.83 | 0.00 | 0.00% | 0.20 | 0 | 41 | 1.57 | 0.99 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 62.50 | 8.30 | 10.40 | 9.35 | 9.70 | +0.60 | +6.60% | 0.15 | 2 | 39 | 1.15 | 0.95 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 65.00 | 6.00 | 8.10 | 7.05 | 6.85 | 0.00 | 0.00% | 0.11 | 0 | 506 | 1.00 | 0.90 | 0.03 | -0.06 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 67.50 | 4.30 | 6.10 | 5.20 | 4.86 | 0.00 | 0.00% | 0.08 | 0 | 357 | 0.93 | 0.81 | 0.05 | -0.09 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 70.00 | 2.80 | 3.10 | 2.95 | 2.85 | -0.45 | -13.64% | 0.04 | 18 | 5,032 | 0.50 | 0.66 | 0.08 | -0.12 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 72.50 | 1.50 | 1.75 | 1.63 | 1.65 | +0.05 | +3.13% | 0.02 | 110 | 1,501 | 0.50 | 0.44 | 0.09 | -0.12 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 75.00 | 0.65 | 0.90 | 0.78 | 0.55 | -0.30 | -35.30% | 0.01 | 211 | 5,038 | 0.49 | 0.26 | 0.07 | -0.11 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 77.50 | 0.15 | 0.50 | 0.33 | 0.40 | -0.10 | -20.00% | 0.00 | 70 | 2,048 | 0.48 | 0.15 | 0.05 | -0.09 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 80.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.05 | -20.00% | 0.00 | 89 | 3,204 | 0.58 | 0.08 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 82.50 | 0.05 | 0.30 | 0.18 | 0.14 | -0.06 | -30.00% | 0.00 | 16 | 568 | 0.62 | 0.04 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 85.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 9 | 3,785 | 0.72 | 0.02 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 4 | 4,779 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 333 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.19 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:01 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 | % | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 37.50 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 42.50 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.95 | 0.98 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 1.95 | 0.98 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.97 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 1,796 | 0.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 107 | 1.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 26 | 2,581 | 0.72 | -0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 62.50 | 0.05 | 0.20 | 0.13 | 0.13 | -0.15 | -53.58% | 0.00 | 6 | 3,549 | 0.60 | -0.05 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 65.00 | 0.15 | 0.40 | 0.28 | 0.31 | -0.03 | -8.83% | 0.00 | 5 | 2,578 | 0.57 | -0.10 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 67.50 | 0.50 | 0.60 | 0.55 | 0.60 | -0.17 | -22.08% | 0.01 | 2 | 1,933 | 0.52 | -0.19 | 0.05 | -0.09 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 70.00 | 1.10 | 1.30 | 1.20 | 1.30 | -0.10 | -7.15% | 0.02 | 1,556 | 3,983 | 0.50 | -0.34 | 0.08 | -0.12 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 72.50 | 2.20 | 2.45 | 2.33 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 587 | 0.48 | -0.56 | 0.09 | -0.12 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 75.00 | 3.90 | 4.50 | 4.20 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 2,242 | 0.53 | -0.74 | 0.07 | -0.11 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 77.50 | 5.80 | 7.30 | 6.55 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 469 | 0.61 | -0.85 | 0.05 | -0.09 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 80.00 | 7.20 | 9.40 | 8.30 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 182 | 0.96 | -0.92 | 0.03 | -0.06 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 82.50 | 9.40 | 11.90 | 10.65 | 6.24 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.11 | -0.96 | 0.02 | -0.04 | 5/5/2026 | 5/8/2026 4:00:01 PM EST |
| 85.00 | 11.80 | 14.30 | 13.05 | 16.30 | 0.00 | 0.00% | 0.15 | 0 | 63 | 1.21 | -0.98 | 0.01 | -0.02 | 4/17/2026 | 5/8/2026 4:00:01 PM EST |
| 87.50 | 14.10 | 16.50 | 15.30 | 21.28 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:01 PM EST |
| 90.00 | 16.60 | 20.10 | 18.35 | 13.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 4:00:01 PM EST |
| 95.00 | 21.60 | 25.10 | 23.35 | % | 0.25 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 100.00 | 26.60 | 30.30 | 28.45 | % | 0.28 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 105.00 | 31.60 | 35.30 | 33.45 | % | 0.32 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 110.00 | 36.60 | 40.30 | 38.45 | % | 0.35 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 115.00 | 41.60 | 45.30 | 43.45 | % | 0.38 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 120.00 | 46.60 | 50.30 | 48.45 | % | 0.40 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 125.00 | 51.60 | 55.10 | 53.35 | % | 0.43 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST |