Options Chain for LYONDELLBASELL INDUSTRIES NV SHS - A - (LYB) - $62.65 as of 8/11/2026 3:56:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 39.60 | 43.50 | 41.55 | 43.90 | 0.00 | 0.00% | 1.85 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/11/2026 4:00:02 PM EST |
| 25.00 | 37.10 | 41.00 | 39.05 | 41.50 | 0.00 | 0.00% | 1.56 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/11/2026 4:00:02 PM EST |
| 27.50 | 34.60 | 38.50 | 36.55 | % | 1.33 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 30.00 | 32.00 | 36.00 | 34.00 | 30.70 | 0.00 | 0.00% | 1.13 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:02 PM EST |
| 32.50 | 29.50 | 33.50 | 31.50 | % | 0.97 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 35.00 | 27.00 | 31.00 | 29.00 | 23.50 | 0.00 | 0.00% | 0.83 | 0 | 5 | 1.90 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/11/2026 4:00:02 PM EST |
| 37.50 | 24.60 | 28.50 | 26.55 | % | 0.71 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 40.00 | 22.10 | 26.00 | 24.05 | 19.72 | 0.00 | 0.00% | 0.60 | 0 | 34 | 1.57 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 4:00:02 PM EST |
| 42.50 | 19.60 | 23.50 | 21.55 | % | 0.51 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 45.00 | 17.10 | 21.00 | 19.05 | 10.30 | 0.00 | 0.00% | 0.42 | 0 | 45 | 1.28 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/11/2026 4:00:02 PM EST |
| 47.50 | 14.60 | 18.30 | 16.45 | 13.28 | 0.00 | 0.00% | 0.35 | 0 | 32 | 1.11 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:02 PM EST |
| 50.00 | 12.30 | 14.70 | 13.50 | 10.88 | 0.00 | 0.00% | 0.27 | 0 | 356 | 0.74 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:02 PM EST |
| 52.50 | 10.90 | 12.20 | 11.55 | 9.98 | 0.00 | 0.00% | 0.22 | 0 | 90 | 0.63 | 0.96 | 0.02 | -0.01 | 8/10/2026 | 8/11/2026 4:00:02 PM EST |
| 55.00 | 7.60 | 9.90 | 8.75 | 9.11 | 0.00 | 0.00% | 0.16 | 0 | 528 | 0.57 | 0.88 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 57.50 | 6.90 | 7.60 | 7.25 | 7.42 | 0.00 | 0.00% | 0.13 | 0 | 553 | 0.45 | 0.79 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 60.00 | 5.20 | 5.70 | 5.45 | 5.45 | 0.00 | 0.00% | 0.09 | 0 | 1,351 | 0.44 | 0.68 | 0.04 | -0.03 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 62.50 | 3.70 | 4.20 | 3.95 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 1,525 | 0.44 | 0.57 | 0.05 | -0.04 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 65.00 | 2.40 | 3.00 | 2.70 | 2.63 | 0.00 | 0.00% | 0.04 | 0 | 1,153 | 0.42 | 0.45 | 0.05 | -0.04 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 67.50 | 1.70 | 2.00 | 1.85 | 1.88 | 0.00 | 0.00% | 0.03 | 0 | 692 | 0.42 | 0.34 | 0.04 | -0.04 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 70.00 | 1.10 | 1.50 | 1.30 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 3,097 | 0.42 | 0.25 | 0.04 | -0.03 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 72.50 | 0.65 | 1.00 | 0.83 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 389 | 0.43 | 0.17 | 0.03 | -0.03 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 75.00 | 0.40 | 0.60 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,521 | 0.43 | 0.12 | 0.02 | -0.02 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 77.50 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.43 | 0.08 | 0.02 | -0.02 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 80.00 | 0.10 | 0.35 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 991 | 0.42 | 0.06 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 82.50 | 0.05 | 0.50 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.49 | 0.04 | 0.01 | -0.01 | 8/10/2026 | 8/11/2026 4:00:02 PM EST |
| 85.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,384 | 0.47 | 0.03 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.59 | 0.01 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,047 | 0.65 | 0.01 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.09 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.01 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/11/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.19 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 22 | 1.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.15 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/11/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 1.10 | 0.55 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/11/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 128 | 1.71 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/11/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 625 | 1.33 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.81 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.96 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,305 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 47.50 | 0.10 | 0.15 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,411 | 0.50 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:02 PM EST |
| 50.00 | 0.20 | 0.35 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,080 | 0.49 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 52.50 | 0.30 | 0.45 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 539 | 0.44 | -0.04 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 55.00 | 0.60 | 0.75 | 0.68 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2,731 | 0.43 | -0.12 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 57.50 | 1.00 | 1.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 3,174 | 0.41 | -0.21 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 60.00 | 1.70 | 2.05 | 1.88 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 8,618 | 0.41 | -0.32 | 0.04 | -0.03 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 62.50 | 2.65 | 3.20 | 2.93 | 2.94 | 0.00 | 0.00% | 0.05 | 0 | 331 | 0.40 | -0.43 | 0.05 | -0.04 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 65.00 | 3.90 | 5.10 | 4.50 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 3,381 | 0.43 | -0.55 | 0.05 | -0.04 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 67.50 | 5.30 | 7.80 | 6.55 | 8.52 | 0.00 | 0.00% | 0.10 | 0 | 402 | 0.48 | -0.66 | 0.04 | -0.04 | 7/31/2026 | 8/11/2026 4:00:02 PM EST |
| 70.00 | 7.10 | 8.10 | 7.60 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 4,412 | 0.36 | -0.75 | 0.04 | -0.03 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 72.50 | 9.20 | 11.60 | 10.40 | 17.80 | 0.00 | 0.00% | 0.14 | 0 | 352 | 0.44 | -0.83 | 0.03 | -0.03 | 6/25/2026 | 8/11/2026 4:00:02 PM EST |
| 75.00 | 10.90 | 12.40 | 11.65 | 11.80 | 0.00 | 0.00% | 0.16 | 0 | 442 | 0.49 | -0.88 | 0.02 | -0.02 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 77.50 | 13.50 | 16.10 | 14.80 | 13.90 | 0.00 | 0.00% | 0.19 | 0 | 231 | 0.76 | -0.92 | 0.02 | -0.02 | 5/29/2026 | 8/11/2026 4:00:02 PM EST |
| 80.00 | 16.10 | 18.50 | 17.30 | 26.98 | 0.00 | 0.00% | 0.22 | 0 | 224 | 0.81 | -0.94 | 0.01 | -0.01 | 6/30/2026 | 8/11/2026 4:00:02 PM EST |
| 82.50 | 18.40 | 20.90 | 19.65 | 18.00 | 0.00 | 0.00% | 0.24 | 0 | 89 | 0.86 | -0.96 | 0.01 | -0.01 | 5/29/2026 | 8/11/2026 4:00:02 PM EST |
| 85.00 | 20.90 | 23.40 | 22.15 | 21.77 | 0.00 | 0.00% | 0.26 | 0 | 90 | 0.92 | -0.97 | 0.01 | -0.01 | 6/11/2026 | 8/11/2026 4:00:02 PM EST |
| 87.50 | 22.30 | 26.00 | 24.15 | 14.20 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.01 | -0.99 | 0.00 | 0.00 | 3/31/2026 | 8/11/2026 4:00:02 PM EST |
| 90.00 | 24.90 | 28.50 | 26.70 | 29.25 | 0.00 | 0.00% | 0.30 | 0 | 22 | 1.07 | -0.99 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:02 PM EST |
| 95.00 | 29.60 | 33.50 | 31.55 | 26.15 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.17 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 8/11/2026 4:00:02 PM EST |
| 100.00 | 34.60 | 38.50 | 36.55 | 34.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 8/11/2026 4:00:02 PM EST |
| 105.00 | 39.60 | 43.50 | 41.55 | % | 0.40 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 110.00 | 44.40 | 48.50 | 46.45 | % | 0.42 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 115.00 | 49.50 | 53.50 | 51.50 | % | 0.45 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST |