Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $52.58 as of 7/2/2026 12:45:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 6.50 | 9.90 | 8.20 | 7.81 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.13 | 0.98 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 47.50 | 5.60 | 7.20 | 6.40 | 5.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.85 | 0.92 | 0.03 | -0.03 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 50.00 | 3.80 | 4.40 | 4.10 | 4.02 | +0.53 | +15.19% | 0.08 | 1 | 36 | 0.41 | 0.80 | 0.06 | -0.05 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 52.50 | 2.15 | 2.40 | 2.28 | 2.35 | +0.36 | +18.09% | 0.04 | 2 | 7 | 0.39 | 0.61 | 0.09 | -0.06 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 55.00 | 1.05 | 1.25 | 1.15 | 1.20 | +0.25 | +26.32% | 0.02 | 49 | 279 | 0.40 | 0.40 | 0.09 | -0.06 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 57.50 | 0.45 | 0.60 | 0.53 | 0.56 | +0.06 | +12.00% | 0.01 | 2 | 479 | 0.41 | 0.22 | 0.06 | -0.05 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.22 | +0.02 | +10.00% | 0.00 | 15 | 364 | 0.43 | 0.11 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 62.50 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 10 | 1,429 | 0.46 | 0.05 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 4 | 915 | 0.59 | 0.02 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.68 | 0.01 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.80 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.78 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.91 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.83 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,827 | 0.89 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 82.50 | 0.00 | 0.80 | 0.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.56 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.46 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.56 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/2/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.63 | -0.02 | 0.01 | -0.02 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 47.50 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.43 | -0.08 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 50.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.22 | -26.83% | 0.01 | 43 | 288 | 0.44 | -0.20 | 0.06 | -0.05 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 52.50 | 1.25 | 1.65 | 1.45 | 1.40 | -0.45 | -24.33% | 0.03 | 14 | 245 | 0.45 | -0.39 | 0.09 | -0.06 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 55.00 | 2.60 | 2.85 | 2.73 | 2.25 | -1.05 | -31.82% | 0.05 | 4 | 598 | 0.44 | -0.60 | 0.09 | -0.06 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 57.50 | 3.70 | 4.90 | 4.30 | 4.60 | -0.39 | -7.82% | 0.07 | 4 | 435 | 0.52 | -0.78 | 0.06 | -0.05 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 60.00 | 6.60 | 7.00 | 6.80 | 6.10 | -1.23 | -16.78% | 0.11 | 6 | 367 | 0.53 | -0.89 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 62.50 | 8.80 | 9.50 | 9.15 | 8.47 | -1.08 | -11.31% | 0.15 | 2 | 186 | 0.65 | -0.95 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 65.00 | 10.70 | 12.10 | 11.40 | 11.40 | 0.00 | 0.00% | 0.18 | 0 | 92 | 0.81 | -0.98 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 67.50 | 12.60 | 14.80 | 13.70 | 13.90 | 0.00 | 0.00% | 0.20 | 0 | 174 | 1.00 | -0.99 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 70.00 | 15.10 | 18.70 | 16.90 | 15.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:56 PM EST |
| 72.50 | 18.00 | 21.20 | 19.60 | 17.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:56 PM EST |
| 75.00 | 20.50 | 23.70 | 22.10 | 15.02 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:56 PM EST |
| 77.50 | 22.30 | 26.20 | 24.25 | 12.81 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 3:59:56 PM EST |
| 80.00 | 25.00 | 28.70 | 26.85 | 14.72 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 3:59:56 PM EST |
| 82.50 | 27.40 | 31.20 | 29.30 | % | 0.36 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 85.00 | 30.00 | 33.70 | 31.85 | % | 0.37 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 90.00 | 35.00 | 38.70 | 36.85 | % | 0.41 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 95.00 | 39.80 | 43.70 | 41.75 | % | 0.44 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 100.00 | 44.90 | 48.70 | 46.80 | % | 0.47 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 105.00 | 50.10 | 53.70 | 51.90 | % | 0.49 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 110.00 | 54.90 | 58.70 | 56.80 | % | 0.52 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST |