Options Chain for WESTLAKE CORPORATION COM (WLK) - $71.53 as of 5/27/2025 3:46:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.00 | 30.90 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 50.00 | 21.00 | 25.60 | % | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 55.00 | 16.20 | 20.70 | % | 0 | 0 | 0.78 | 0.91 | 0.01 | -0.03 | 5/27/2025 2:58:50 PM EST | |||
| 60.00 | 11.50 | 16.00 | % | 0 | 0 | 0.62 | 0.85 | 0.01 | -0.04 | 5/27/2025 2:58:50 PM EST | |||
| 65.00 | 7.50 | 11.80 | % | 0 | 0 | 0.67 | 0.75 | 0.02 | -0.05 | 5/27/2025 2:58:50 PM EST | |||
| 70.00 | 4.00 | 7.90 | 6.10 | % | 6 | 0 | 0.42 | 0.63 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:50 PM EST | |
| 75.00 | 3.40 | 3.90 | 3.80 | +0.40 | +11.77% | 2 | 23 | 0.41 | 0.46 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 80.00 | 1.65 | 2.00 | 1.80 | -0.40 | -18.19% | 1 | 145 | 0.38 | 0.29 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 85.00 | 0.00 | 2.80 | 1.25 | 0.00 | 0.00% | 0 | 76 | 0.51 | 0.16 | 0.02 | -0.03 | 5/21/2025 | 5/27/2025 2:58:50 PM EST |
| 90.00 | 0.00 | 3.50 | % | 0 | 0 | 0.84 | 0.08 | 0.01 | -0.02 | 5/27/2025 2:58:50 PM EST | |||
| 95.00 | 0.00 | 4.60 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.04 | 0.01 | -0.01 | 5/2/2025 | 5/27/2025 2:58:50 PM EST |
| 100.00 | 0.00 | 4.80 | 2.95 | 0.00 | 0.00% | 0 | 7 | 1.12 | 0.02 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:58:50 PM EST |
| 105.00 | 0.00 | 4.80 | 1.25 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.01 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:58:50 PM EST |
| 110.00 | 0.00 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 24 | 1.07 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:50 PM EST |
| 115.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 25 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:50 PM EST |
| 120.00 | 0.00 | 2.75 | 4.05 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 2:58:50 PM EST |
| 125.00 | 0.00 | 4.80 | 3.87 | 0.00 | 0.00% | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 2:58:50 PM EST |
| 130.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 22 | 1.55 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/27/2025 2:58:50 PM EST |
| 135.00 | 0.00 | 2.00 | 2.93 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 2:58:50 PM EST |
| 140.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/27/2025 2:58:50 PM EST |
| 145.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/27/2025 2:58:50 PM EST |
| 150.00 | 0.00 | 4.80 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 2:58:50 PM EST |
| 155.00 | 0.00 | 1.45 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 160.00 | 0.00 | 4.80 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:50 PM EST |
| 165.00 | 0.00 | 3.70 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 170.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:50 PM EST |
| 175.00 | 0.00 | 3.60 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 5/27/2025 2:58:50 PM EST |
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 185.00 | 0.00 | 4.80 | 1.35 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/27/2025 2:58:50 PM EST |
| 190.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/27/2025 2:58:50 PM EST |
| 195.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 10 | 2.12 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 5/27/2025 2:58:50 PM EST |
| 200.00 | 0.00 | 4.80 | 1.35 | 0.00 | 0.00% | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 5/27/2025 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 1.73 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | -0.03 | 0.00 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 55.00 | 0.00 | 4.30 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.09 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 60.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.15 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 65.00 | 0.65 | 4.50 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.25 | 0.02 | -0.05 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 70.00 | 2.05 | 5.30 | 3.80 | 0.00 | 0.00% | 0 | 36 | 0.43 | -0.37 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 75.00 | 5.00 | 7.00 | 5.90 | 0.00 | 0.00% | 0 | 44 | 0.38 | -0.54 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 80.00 | 6.60 | 11.00 | 5.80 | 0.00 | 0.00% | 0 | 15 | 0.35 | -0.71 | 0.03 | -0.04 | 5/20/2025 | 5/27/2025 2:58:50 PM EST |
| 85.00 | 10.40 | 15.00 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.84 | 0.02 | -0.03 | 4/3/2025 | 5/27/2025 2:58:50 PM EST |
| 90.00 | 15.30 | 19.50 | 8.50 | 0.00 | 0.00% | 0 | 25 | 0.69 | -0.92 | 0.01 | -0.02 | 4/8/2025 | 5/27/2025 2:58:50 PM EST |
| 95.00 | 20.10 | 24.50 | 13.00 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.01 | 4/7/2025 | 5/27/2025 2:58:50 PM EST |
| 100.00 | 24.60 | 29.50 | 15.70 | 0.00 | 0.00% | 0 | 11 | 0.90 | -0.98 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:50 PM EST |
| 105.00 | 29.60 | 34.50 | 24.70 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:50 PM EST |
| 110.00 | 35.00 | 39.50 | 10.02 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 2:58:50 PM EST |
| 115.00 | 39.70 | 44.40 | 10.00 | 0.00 | 0.00% | 0 | 2 | 1.13 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 2:58:50 PM EST |
| 120.00 | 44.70 | 49.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 125.00 | 50.00 | 54.40 | 44.50 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:50 PM EST |
| 130.00 | 54.80 | 59.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 135.00 | 59.70 | 64.50 | 26.50 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 2:58:50 PM EST |
| 140.00 | 64.70 | 69.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 145.00 | 69.70 | 74.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 150.00 | 75.00 | 79.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 155.00 | 80.00 | 84.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 160.00 | 84.70 | 89.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 165.00 | 89.70 | 94.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 170.00 | 94.70 | 99.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 175.00 | 100.00 | 104.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 180.00 | 104.60 | 109.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 185.00 | 109.70 | 114.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 190.00 | 114.70 | 119.50 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 195.00 | 119.70 | 124.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 200.00 | 124.90 | 129.50 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST |