Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $57.78 as of 10/2/2026 7:59:10 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 | 22.40 | 24.20 | 23.30 | % | 0.67 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 40.00 | 17.40 | 19.10 | 18.25 | % | 0.46 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 42.50 | 14.90 | 16.50 | 15.70 | % | 0.37 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 45.00 | 12.50 | 14.20 | 13.35 | % | 0.30 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 47.50 | 10.00 | 11.60 | 10.80 | % | 0.23 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 10/2/2026 4:00:10 PM EST | |||
| 50.00 | 7.60 | 9.20 | 8.40 | 7.90 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.74 | 0.97 | 0.01 | -0.01 | 10/1/2026 | 10/2/2026 4:00:10 PM EST |
| 52.50 | 5.60 | 6.70 | 6.15 | % | 0.12 | 0 | 0 | 0.57 | 0.91 | 0.03 | -0.03 | 10/2/2026 4:00:10 PM EST | |||
| 55.00 | 3.60 | 4.70 | 4.15 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.55 | 0.79 | 0.06 | -0.05 | 10/1/2026 | 10/2/2026 4:00:10 PM EST |
| 57.50 | 2.25 | 2.70 | 2.48 | 2.20 | +0.69 | +45.70% | 0.04 | 5 | 101 | 0.41 | 0.61 | 0.08 | -0.06 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 60.00 | 1.10 | 1.40 | 1.25 | 1.25 | +0.44 | +54.33% | 0.02 | 161 | 263 | 0.40 | 0.40 | 0.09 | -0.06 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 62.50 | 0.45 | 0.65 | 0.55 | 0.54 | +0.15 | +38.47% | 0.01 | 36 | 1,307 | 0.40 | 0.21 | 0.07 | -0.05 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 65.00 | 0.15 | 0.55 | 0.35 | 0.20 | +0.01 | +5.27% | 0.01 | 42 | 1,807 | 0.39 | 0.10 | 0.04 | -0.03 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 67.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,538 | 0.42 | 0.04 | 0.02 | -0.01 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 71 | 1,218 | 0.51 | 0.01 | 0.01 | -0.01 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 197 | 0.59 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.04 | -0.24 | -85.72% | 0.00 | 1 | 303 | 0.88 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.07 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.73 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 42.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 47.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | -0.01 | 0.00 | -0.01 | 10/1/2026 | 10/2/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,096 | 0.60 | -0.03 | 0.01 | -0.01 | 9/30/2026 | 10/2/2026 4:00:10 PM EST |
| 52.50 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | -0.09 | 0.03 | -0.03 | 9/29/2026 | 10/2/2026 4:00:10 PM EST |
| 55.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.42 | -44.69% | 0.01 | 15 | 2,961 | 0.40 | -0.21 | 0.06 | -0.05 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 57.50 | 1.10 | 1.40 | 1.25 | 1.55 | -0.95 | -38.00% | 0.02 | 134 | 500 | 0.39 | -0.39 | 0.08 | -0.06 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 60.00 | 2.30 | 2.95 | 2.63 | 2.44 | -1.92 | -44.04% | 0.04 | 319 | 3,697 | 0.40 | -0.60 | 0.09 | -0.06 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 62.50 | 4.00 | 4.70 | 4.35 | 4.75 | -0.21 | -4.24% | 0.07 | 1 | 6,013 | 0.36 | -0.79 | 0.07 | -0.05 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 65.00 | 6.20 | 7.30 | 6.75 | 6.51 | -1.97 | -23.24% | 0.10 | 5 | 49 | 0.66 | -0.90 | 0.04 | -0.03 | 10/2/2026 | 10/2/2026 4:00:10 PM EST |
| 67.50 | 8.50 | 10.10 | 9.30 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.89 | -0.96 | 0.02 | -0.01 | 9/18/2026 | 10/2/2026 4:00:10 PM EST |
| 70.00 | 11.00 | 12.70 | 11.85 | 11.87 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.04 | -0.99 | 0.01 | -0.01 | 9/29/2026 | 10/2/2026 4:00:10 PM EST |
| 72.50 | 13.40 | 15.10 | 14.25 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 75.00 | 15.90 | 17.60 | 16.75 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 77.50 | 18.40 | 20.10 | 19.25 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 80.00 | 20.80 | 22.70 | 21.75 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 85.00 | 25.80 | 27.60 | 26.70 | % | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 90.00 | 30.80 | 32.70 | 31.75 | % | 0.35 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST | |||
| 95.00 | 35.70 | 37.60 | 36.65 | % | 0.39 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:10 PM EST |