Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $99.68 as of 4/25/2024 8:35:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.50 | 51.70 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 55.00 | 42.50 | 47.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 60.00 | 37.50 | 42.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 65.00 | 32.50 | 36.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 70.00 | 27.90 | 31.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 75.00 | 23.10 | 26.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 80.00 | 18.00 | 21.80 | 22.00 | 0.00 | 0.00% | 0 | 5 | 0.97 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/25/2024 4:00:05 PM EST |
| 85.00 | 13.10 | 16.90 | % | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.02 | 4/25/2024 4:00:05 PM EST | |||
| 90.00 | 10.00 | 10.60 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.92 | 0.02 | -0.03 | 4/17/2024 | 4/25/2024 4:00:05 PM EST |
| 95.00 | 5.70 | 5.90 | 6.25 | 0.00 | 0.00% | 0 | 839 | 0.28 | 0.79 | 0.04 | -0.05 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 100.00 | 2.30 | 2.50 | 2.55 | -0.25 | -8.93% | 144 | 336 | 0.25 | 0.51 | 0.07 | -0.06 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 105.00 | 0.60 | 0.70 | 0.63 | -0.32 | -33.69% | 22 | 1,290 | 0.23 | 0.21 | 0.05 | -0.04 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 110.00 | 0.05 | 0.15 | 0.20 | +0.04 | +25.00% | 3 | 971 | 0.22 | 0.06 | 0.02 | -0.02 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 37 | 0.49 | 0.01 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:05 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 85.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 3,343 | 0.36 | -0.03 | 0.01 | -0.02 | 4/23/2024 | 4/25/2024 4:00:05 PM EST |
| 90.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1,510 | 0.32 | -0.08 | 0.02 | -0.03 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 95.00 | 0.80 | 0.90 | 0.87 | +0.03 | +3.58% | 12 | 433 | 0.27 | -0.21 | 0.04 | -0.05 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 100.00 | 2.40 | 2.55 | 2.50 | +0.10 | +4.17% | 78 | 801 | 0.25 | -0.49 | 0.07 | -0.06 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 105.00 | 5.60 | 7.70 | 5.80 | +0.60 | +11.54% | 10 | 194 | 0.25 | -0.79 | 0.05 | -0.04 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 110.00 | 8.10 | 12.50 | 7.58 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.94 | 0.02 | -0.02 | 4/12/2024 | 4/25/2024 4:00:05 PM EST |
| 115.00 | 13.10 | 17.90 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 120.00 | 18.00 | 22.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 125.00 | 23.00 | 27.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 130.00 | 28.00 | 32.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 135.00 | 33.00 | 37.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 140.00 | 38.00 | 42.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 145.00 | 43.00 | 47.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 150.00 | 48.00 | 52.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST |