Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $63.21 as of 7/18/2025 8:37:14 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 | 31.20 | 35.20 | 33.20 | % | 1.11 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 35.00 | 26.20 | 30.20 | 28.20 | % | 0.81 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 40.00 | 23.00 | 24.60 | 23.80 | % | 0.59 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 45.00 | 18.30 | 18.60 | 18.45 | 13.50 | 0.00 | 0.00% | 0.41 | 0 | 20 | 0.76 | 0.99 | 0.00 | -0.01 | 6/30/2025 | 7/18/2025 4:00:07 PM EST |
| 50.00 | 12.50 | 14.40 | 13.45 | 16.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.55 | 0.97 | 0.01 | -0.02 | 7/9/2025 | 7/18/2025 4:00:07 PM EST |
| 55.00 | 8.80 | 9.00 | 8.90 | 8.55 | +0.23 | +2.77% | 0.16 | 4 | 15 | 0.44 | 0.88 | 0.03 | -0.04 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 60.00 | 4.70 | 4.90 | 4.80 | 4.77 | -0.18 | -3.64% | 0.08 | 42 | 950 | 0.40 | 0.70 | 0.05 | -0.05 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 65.00 | 1.95 | 2.15 | 2.05 | 1.97 | -0.25 | -11.27% | 0.03 | 131 | 1,525 | 0.39 | 0.44 | 0.06 | -0.05 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 70.00 | 0.60 | 0.65 | 0.63 | 0.60 | -0.10 | -14.29% | 0.01 | 317 | 898 | 0.37 | 0.19 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 75.00 | 0.15 | 0.50 | 0.33 | 0.16 | -0.07 | -30.44% | 0.00 | 7 | 289 | 0.45 | 0.06 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.51 | 0.01 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.64 | -0.01 | 0.00 | -0.01 | 7/14/2025 | 7/18/2025 4:00:07 PM EST |
| 50.00 | 0.10 | 0.30 | 0.20 | 0.17 | +0.02 | +13.34% | 0.00 | 18 | 399 | 0.55 | -0.03 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 55.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.01 | 179 | 2,215 | 0.45 | -0.12 | 0.03 | -0.04 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 60.00 | 1.40 | 1.50 | 1.45 | 1.45 | 0.00 | 0.00% | 0.02 | 90 | 2,710 | 0.42 | -0.30 | 0.05 | -0.05 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 65.00 | 3.50 | 3.70 | 3.60 | 3.78 | -0.02 | -0.53% | 0.06 | 37 | 560 | 0.40 | -0.56 | 0.06 | -0.05 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 70.00 | 7.10 | 7.40 | 7.25 | 7.20 | -0.60 | -7.70% | 0.10 | 1 | 21 | 0.38 | -0.81 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 75.00 | 11.40 | 13.90 | 12.65 | % | 0.17 | 0 | 0 | 0.49 | -0.94 | 0.02 | -0.01 | 7/18/2025 4:00:07 PM EST | |||
| 80.00 | 14.90 | 18.90 | 16.90 | % | 0.21 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 85.00 | 19.90 | 23.90 | 21.90 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 90.00 | 24.90 | 28.90 | 26.90 | % | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST |