Options Chain for WESTLAKE CORPORATION COM (WLK) - $136.44 as of 9/6/2024 3:16:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 57.80 | 62.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 80.00 | 52.80 | 57.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 85.00 | 48.00 | 52.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 90.00 | 43.00 | 47.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:02 PM EST | |||
| 95.00 | 38.50 | 42.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:02 PM EST | |||
| 100.00 | 33.00 | 37.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:02 PM EST | |||
| 105.00 | 28.10 | 32.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:02 PM EST | |||
| 110.00 | 23.00 | 27.80 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.04 | 9/6/2024 4:00:02 PM EST | |||
| 115.00 | 19.20 | 21.50 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.05 | 9/6/2024 4:00:02 PM EST | |||
| 120.00 | 14.00 | 17.60 | % | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.07 | 9/6/2024 4:00:02 PM EST | |||
| 125.00 | 9.10 | 11.90 | % | 0 | 0 | 0.49 | 0.90 | 0.02 | -0.09 | 9/6/2024 4:00:02 PM EST | |||
| 130.00 | 6.30 | 7.60 | % | 0 | 0 | 0.33 | 0.75 | 0.04 | -0.13 | 9/6/2024 4:00:02 PM EST | |||
| 135.00 | 2.85 | 3.80 | 3.75 | -7.25 | -65.91% | 1 | 2 | 0.29 | 0.54 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 140.00 | 0.95 | 1.70 | 6.90 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.30 | 0.04 | -0.11 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 145.00 | 0.00 | 0.75 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.14 | 0.03 | -0.07 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 150.00 | 0.05 | 0.40 | 0.25 | -0.35 | -58.34% | 1 | 9 | 0.31 | 0.07 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 155.00 | 0.00 | 4.80 | 1.65 | 0.00 | 0.00% | 0 | 35 | 1.07 | 0.01 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 4:00:02 PM EST |
| 160.00 | 0.00 | 1.75 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 165.00 | 0.00 | 0.30 | 0.30 | % | 7 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST | |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.90 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.45 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.20 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.04 | 9/6/2024 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.05 | 9/6/2024 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.48 | % | 1,003 | 0 | 0.57 | -0.05 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 4:00:02 PM EST | |
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 0.90 | -0.10 | 0.02 | -0.09 | 9/6/2024 4:00:02 PM EST | |||
| 130.00 | 1.00 | 1.70 | 1.85 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.25 | 0.04 | -0.13 | 7/23/2024 | 9/6/2024 4:00:02 PM EST |
| 135.00 | 2.60 | 3.40 | 3.40 | % | 1,001 | 0 | 0.31 | -0.46 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 4:00:02 PM EST | |
| 140.00 | 4.00 | 6.80 | 2.25 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.70 | 0.04 | -0.11 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 145.00 | 9.60 | 11.00 | 10.00 | +4.00 | +66.67% | 1,000 | 1,007 | 0.43 | -0.86 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 150.00 | 13.10 | 17.00 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.93 | 0.01 | -0.04 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 155.00 | 17.80 | 22.00 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 160.00 | 22.50 | 27.40 | 18.80 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 165.00 | 27.50 | 32.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 170.00 | 32.50 | 37.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 175.00 | 37.60 | 42.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 180.00 | 42.50 | 47.30 | 32.30 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 185.00 | 47.70 | 51.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 190.00 | 52.50 | 57.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 195.00 | 57.50 | 62.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 200.00 | 62.50 | 67.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 210.00 | 72.50 | 77.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |