Options Chain for WESTLAKE CORPORATION COM (WLK) - $86.53 as of 5/14/2025 9:34:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 29.40 | 34.00 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 60.00 | 24.30 | 29.00 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 65.00 | 19.70 | 23.00 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 70.00 | 14.80 | 18.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 75.00 | 9.50 | 13.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 80.00 | 4.80 | 8.50 | 6.65 | 0.00 | 0.00% | 0 | 24 | 1.55 | 0.88 | 0.04 | -0.11 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 85.00 | 1.80 | 2.75 | 2.40 | 0.00 | 0.00% | 0 | 228 | 0.53 | 0.58 | 0.07 | -0.30 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 2.05 | 0.30 | 0.00 | 0.00% | 0 | 102 | 1.13 | 0.24 | 0.06 | -0.27 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 4.80 | 2.55 | 0.00 | 0.00% | 0 | 10 | 2.59 | 0.06 | 0.03 | -0.13 | 5/1/2025 | 5/13/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.50 | 1.40 | 0.00 | 0.00% | 0 | 7 | 1.27 | 0.01 | 0.01 | -0.03 | 5/1/2025 | 5/13/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 151 | 3.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 23 | 4.48 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/13/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 4.70 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 5.00 | % | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 33 | 4.70 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 1.05 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 4.70 | 1.90 | 0.00 | 0.00% | 0 | 10 | 2.46 | -0.12 | 0.04 | -0.11 | 5/9/2025 | 5/13/2025 3:59:50 PM EST |
| 85.00 | 0.30 | 4.90 | 1.75 | 0.00 | 0.00% | 0 | 6,144 | 0.93 | -0.42 | 0.07 | -0.30 | 4/21/2025 | 5/13/2025 3:59:50 PM EST |
| 90.00 | 2.90 | 5.50 | 7.40 | 0.00 | 0.00% | 0 | 4 | 1.02 | -0.76 | 0.06 | -0.27 | 5/2/2025 | 5/13/2025 3:59:50 PM EST |
| 95.00 | 7.10 | 10.50 | 3.68 | 0.00 | 0.00% | 0 | 1 | 1.50 | -0.94 | 0.03 | -0.13 | 4/23/2025 | 5/13/2025 3:59:50 PM EST |
| 100.00 | 11.10 | 15.50 | 5.60 | 0.00 | 0.00% | 0 | 2 | 1.89 | -0.99 | 0.01 | -0.03 | 3/21/2025 | 5/13/2025 3:59:50 PM EST |
| 105.00 | 16.20 | 20.50 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 110.00 | 21.30 | 25.50 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/13/2025 3:59:50 PM EST |
| 115.00 | 26.00 | 30.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 120.00 | 31.00 | 35.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 125.00 | 36.00 | 40.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 130.00 | 41.00 | 45.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 135.00 | 46.00 | 50.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 140.00 | 51.00 | 55.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 145.00 | 56.00 | 60.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 150.00 | 61.00 | 65.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 155.00 | 66.00 | 70.70 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 160.00 | 71.00 | 75.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST |