Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $60.34 as of 10/9/2026 7:15:03 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 | 23.90 | 27.10 | 25.50 | % | 0.73 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 40.00 | 19.00 | 22.20 | 20.60 | % | 0.52 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 42.50 | 16.80 | 19.60 | 18.20 | % | 0.43 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 45.00 | 14.90 | 17.10 | 16.00 | % | 0.36 | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 47.50 | 12.60 | 14.50 | 13.55 | % | 0.29 | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.02 | 10/9/2026 3:59:46 PM EST | |||
| 50.00 | 10.60 | 11.80 | 11.20 | % | 0.22 | 0 | 0 | 0.52 | 0.91 | 0.02 | -0.02 | 10/9/2026 3:59:46 PM EST | |||
| 52.50 | 8.40 | 9.70 | 9.05 | 7.10 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.50 | 0.85 | 0.03 | -0.03 | 9/30/2026 | 10/9/2026 3:59:46 PM EST |
| 55.00 | 6.50 | 7.40 | 6.95 | % | 0.13 | 0 | 0 | 0.46 | 0.76 | 0.03 | -0.04 | 10/9/2026 3:59:46 PM EST | |||
| 57.50 | 4.80 | 5.70 | 5.25 | 5.25 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.45 | 0.66 | 0.04 | -0.04 | 10/8/2026 | 10/9/2026 3:59:46 PM EST |
| 60.00 | 3.40 | 3.70 | 3.55 | 3.70 | -0.25 | -6.33% | 0.06 | 2 | 87 | 0.41 | 0.55 | 0.05 | -0.04 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 62.50 | 2.30 | 2.50 | 2.40 | 2.65 | 0.00 | 0.00% | 0.04 | 1 | 95 | 0.40 | 0.43 | 0.05 | -0.04 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 65.00 | 1.55 | 1.65 | 1.60 | 1.72 | -0.18 | -9.48% | 0.02 | 67 | 676 | 0.41 | 0.33 | 0.04 | -0.04 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 67.50 | 1.00 | 1.25 | 1.13 | 1.23 | -0.02 | -1.60% | 0.02 | 18 | 122 | 0.42 | 0.24 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 70.00 | 0.60 | 0.85 | 0.73 | 0.66 | -0.14 | -17.50% | 0.01 | 72 | 281 | 0.42 | 0.16 | 0.03 | -0.03 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 72.50 | 0.35 | 0.60 | 0.48 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.42 | 0.11 | 0.02 | -0.02 | 10/8/2026 | 10/9/2026 3:59:46 PM EST |
| 75.00 | 0.10 | 0.40 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.40 | 0.07 | 0.02 | -0.01 | 10/8/2026 | 10/9/2026 3:59:46 PM EST |
| 80.00 | 0.05 | 0.70 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.51 | 0.03 | 0.01 | -0.01 | 10/8/2026 | 10/9/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.53 | 0.01 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:46 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 45.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.58 | -0.02 | 0.01 | -0.01 | 10/7/2026 | 10/9/2026 3:59:46 PM EST |
| 47.50 | 0.05 | 0.40 | 0.23 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 26 | 0.44 | -0.05 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 50.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.12 | -21.06% | 0.01 | 6 | 86 | 0.46 | -0.09 | 0.02 | -0.02 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 52.50 | 0.70 | 0.90 | 0.80 | 0.73 | -0.47 | -39.17% | 0.02 | 3 | 13 | 0.44 | -0.15 | 0.03 | -0.03 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 55.00 | 1.20 | 1.40 | 1.30 | 1.20 | -0.14 | -10.45% | 0.02 | 5 | 931 | 0.43 | -0.24 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 57.50 | 1.95 | 2.15 | 2.05 | 2.00 | -0.11 | -5.22% | 0.04 | 8 | 155 | 0.41 | -0.34 | 0.04 | -0.04 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 60.00 | 3.00 | 3.30 | 3.15 | 3.20 | -0.10 | -3.03% | 0.05 | 8 | 313 | 0.41 | -0.45 | 0.05 | -0.04 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 62.50 | 4.40 | 4.80 | 4.60 | 4.20 | -0.47 | -10.07% | 0.07 | 1 | 20 | 0.42 | -0.56 | 0.05 | -0.04 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 65.00 | 6.10 | 6.40 | 6.25 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.41 | -0.67 | 0.04 | -0.04 | 10/7/2026 | 10/9/2026 3:59:46 PM EST |
| 67.50 | 7.80 | 8.40 | 8.10 | % | 0.12 | 0 | 0 | 0.40 | -0.76 | 0.04 | -0.03 | 10/9/2026 3:59:46 PM EST | |||
| 70.00 | 9.90 | 10.50 | 10.20 | % | 0.15 | 0 | 0 | 0.39 | -0.84 | 0.03 | -0.03 | 10/9/2026 3:59:46 PM EST | |||
| 72.50 | 11.40 | 12.90 | 12.15 | % | 0.17 | 0 | 0 | 0.51 | -0.89 | 0.02 | -0.02 | 10/9/2026 3:59:46 PM EST | |||
| 75.00 | 13.70 | 15.30 | 14.50 | % | 0.19 | 0 | 0 | 0.55 | -0.93 | 0.02 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 80.00 | 18.20 | 21.30 | 19.75 | % | 0.25 | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 85.00 | 23.10 | 26.30 | 24.70 | % | 0.29 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 90.00 | 28.20 | 31.30 | 29.75 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 95.00 | 33.20 | 36.30 | 34.75 | % | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST |