Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $47.00 as of 10/24/2025 5:44:17 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 | 15.60 | 18.80 | 17.20 | % | 0.57 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 35.00 | 10.70 | 13.50 | 12.10 | 11.53 | 0.00 | 0.00% | 0.35 | 0 | 38 | 1.04 | 0.97 | 0.01 | -0.01 | 10/17/2025 | 10/24/2025 3:59:58 PM EST |
| 40.00 | 6.70 | 9.30 | 8.00 | 8.10 | +0.70 | +9.46% | 0.20 | 15 | 25 | 0.93 | 0.87 | 0.03 | -0.03 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 45.00 | 4.40 | 4.60 | 4.50 | 4.30 | +0.24 | +5.92% | 0.10 | 14 | 178 | 0.57 | 0.68 | 0.05 | -0.05 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 50.00 | 1.95 | 2.00 | 1.98 | 1.95 | +0.15 | +8.34% | 0.04 | 241 | 4,180 | 0.55 | 0.41 | 0.05 | -0.05 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 55.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.06 | +9.38% | 0.01 | 149 | 4,230 | 0.54 | 0.20 | 0.04 | -0.04 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 60.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.08 | +40.00% | 0.00 | 134 | 2,313 | 0.57 | 0.08 | 0.02 | -0.02 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 120 | 2,702 | 0.56 | 0.03 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 872 | 0.63 | 0.01 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,066 | 0.90 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/24/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 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 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.12 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.06 | -33.34% | 0.00 | 41 | 931 | 0.65 | -0.03 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 40.00 | 0.50 | 0.60 | 0.55 | 0.53 | -0.12 | -18.47% | 0.01 | 290 | 3,153 | 0.62 | -0.13 | 0.03 | -0.03 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 45.00 | 1.70 | 1.80 | 1.75 | 1.75 | -0.34 | -16.27% | 0.04 | 84 | 4,694 | 0.57 | -0.32 | 0.05 | -0.05 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 50.00 | 4.20 | 4.50 | 4.35 | 4.35 | -0.65 | -13.00% | 0.09 | 6 | 1,322 | 0.57 | -0.59 | 0.05 | -0.05 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 55.00 | 7.90 | 8.30 | 8.10 | 8.25 | -0.55 | -6.25% | 0.15 | 1 | 545 | 0.57 | -0.80 | 0.04 | -0.04 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 60.00 | 11.50 | 13.90 | 12.70 | 14.60 | 0.00 | 0.00% | 0.21 | 0 | 219 | 0.98 | -0.92 | 0.02 | -0.02 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 65.00 | 16.20 | 18.70 | 17.45 | 9.58 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.11 | -0.97 | 0.01 | -0.01 | 8/27/2025 | 10/24/2025 3:59:58 PM EST |
| 70.00 | 21.20 | 23.70 | 22.45 | % | 0.32 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 75.00 | 26.20 | 28.70 | 27.45 | % | 0.37 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 80.00 | 30.80 | 34.50 | 32.65 | % | 0.41 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 85.00 | 36.90 | 39.50 | 38.20 | 35.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/24/2025 3:59:58 PM EST |