Options Chain for WESTLAKE CORPORATION COM (WLK) - $94.24 as of 4/3/2025 9:54:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 32.00 | 37.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:00 PM EST | |||
| 65.00 | 27.20 | 31.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:00 PM EST | |||
| 70.00 | 23.50 | 27.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:00 PM EST | |||
| 75.00 | 17.50 | 22.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 4/3/2025 4:00:00 PM EST | |||
| 80.00 | 12.50 | 17.50 | % | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.11 | 4/3/2025 4:00:00 PM EST | |||
| 85.00 | 8.60 | 12.50 | % | 0 | 0 | 0.85 | 0.91 | 0.02 | -0.13 | 4/3/2025 4:00:00 PM EST | |||
| 90.00 | 4.70 | 8.50 | % | 0 | 0 | 0.76 | 0.76 | 0.04 | -0.17 | 4/3/2025 4:00:00 PM EST | |||
| 95.00 | 2.00 | 5.50 | 7.10 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.55 | 0.05 | -0.17 | 3/21/2025 | 4/3/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 2.10 | 3.89 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.31 | 0.05 | -0.12 | 3/28/2025 | 4/3/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 5.00 | 1.12 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.13 | 0.03 | -0.07 | 4/2/2025 | 4/3/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 17 | 0.68 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 4/3/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 4.50 | 2.30 | 0.00 | 0.00% | 0 | 80 | 1.45 | 0.01 | 0.00 | -0.01 | 3/11/2025 | 4/3/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 5.00 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.70 | 3.16 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 4/3/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 5.00 | 8.30 | 0.00 | 0.00% | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 4/3/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 5.00 | 0.35 | 0.00 | 0.00% | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/3/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 5.00 | 0.95 | 0.00 | 0.00% | 0 | 12 | 2.21 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 4/3/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 5.00 | 0.35 | 0.00 | 0.00% | 0 | 14 | 2.32 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 4/3/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 5.00 | 0.10 | 0.00 | 0.00% | 0 | 14 | 2.42 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/3/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 5.00 | 8.35 | 0.00 | 0.00% | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 4/3/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.61 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/3/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 4.00 | 7.30 | 0.00 | 0.00% | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 4/3/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 5.00 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.79 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/3/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 4/3/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 5.00 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.95 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/3/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 5.00 | 1.30 | 0.00 | 0.00% | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 4/3/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 5.00 | 0.95 | 0.00 | 0.00% | 0 | 10 | 3.10 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 4/3/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 5.00 | 1.80 | 0.00 | 0.00% | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 4/3/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 5.00 | 0.25 | 0.00 | 0.00% | 0 | 15 | 3.24 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 4/3/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 5.00 | 0.25 | 0.00 | 0.00% | 0 | 8 | 3.37 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 4/3/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 5.00 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 5.00 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 5.00 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 5.00 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 4/3/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.40 | % | 0 | 0 | 0.93 | -0.03 | 0.01 | -0.11 | 4/3/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 4.90 | % | 0 | 0 | 1.31 | -0.09 | 0.02 | -0.13 | 4/3/2025 4:00:00 PM EST | |||
| 90.00 | 1.30 | 1.85 | 1.40 | +0.45 | +47.37% | 7 | 11 | 0.51 | -0.24 | 0.04 | -0.17 | 4/3/2025 | 4/3/2025 4:00:00 PM EST |
| 95.00 | 1.00 | 5.00 | 1.77 | 0.00 | 0.00% | 0 | 70 | 0.41 | -0.45 | 0.05 | -0.17 | 3/21/2025 | 4/3/2025 4:00:00 PM EST |
| 100.00 | 4.30 | 8.70 | 1.90 | 0.00 | 0.00% | 0 | 24 | 0.76 | -0.69 | 0.05 | -0.12 | 4/2/2025 | 4/3/2025 4:00:00 PM EST |
| 105.00 | 8.50 | 12.50 | 6.27 | 0.00 | 0.00% | 0 | 25 | 0.78 | -0.87 | 0.03 | -0.07 | 3/28/2025 | 4/3/2025 4:00:00 PM EST |
| 110.00 | 13.50 | 16.60 | 10.57 | 0.00 | 0.00% | 0 | 9 | 0.82 | -0.97 | 0.01 | -0.02 | 3/28/2025 | 4/3/2025 4:00:00 PM EST |
| 115.00 | 18.00 | 23.00 | 4.99 | 0.00 | 0.00% | 0 | 18 | 1.34 | -0.99 | 0.00 | -0.01 | 1/15/2025 | 4/3/2025 4:00:00 PM EST |
| 120.00 | 23.00 | 27.20 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 4/3/2025 4:00:00 PM EST |
| 125.00 | 28.50 | 32.10 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 4/3/2025 4:00:00 PM EST |
| 130.00 | 33.30 | 38.00 | 23.00 | 0.00 | 0.00% | 0 | 5 | 1.20 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 4:00:00 PM EST |
| 135.00 | 38.50 | 42.00 | 25.92 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 4:00:00 PM EST |
| 140.00 | 43.30 | 47.30 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 4/3/2025 4:00:00 PM EST |
| 145.00 | 48.50 | 52.10 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:00 PM EST | |||
| 150.00 | 53.50 | 56.80 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:00 PM EST | |||
| 155.00 | 58.50 | 62.10 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:00 PM EST | |||
| 160.00 | 63.00 | 68.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:00 PM EST | |||
| 165.00 | 68.50 | 72.10 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:00 PM EST | |||
| 170.00 | 73.30 | 78.00 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:00 PM EST | |||
| 175.00 | 78.30 | 83.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:00 PM EST | |||
| 180.00 | 83.00 | 87.70 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:00 PM EST | |||
| 185.00 | 88.30 | 92.30 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:00 PM EST | |||
| 190.00 | 93.50 | 97.10 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:00 PM EST | |||
| 195.00 | 98.50 | 102.20 | 52.60 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 4/3/2025 4:00:00 PM EST |
| 200.00 | 103.50 | 107.10 | 53.70 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 4/3/2025 4:00:00 PM EST |
| 210.00 | 113.30 | 117.20 | 67.60 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 4/3/2025 4:00:00 PM EST |