Options Chain for WESTLAKE CORPORATION COM (WLK) - $127.91 as of 11/20/2024 8:53:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 40.50 | 44.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 90.00 | 35.50 | 39.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 95.00 | 30.60 | 34.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 100.00 | 25.50 | 29.80 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 105.00 | 20.50 | 24.00 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 110.00 | 16.00 | 19.00 | % | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 115.00 | 11.10 | 14.70 | % | 0 | 0 | 0.50 | 0.94 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 120.00 | 7.00 | 9.90 | % | 0 | 0 | 0.35 | 0.80 | 0.03 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 125.00 | 4.80 | 6.90 | % | 0 | 0 | 0.31 | 0.62 | 0.04 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 130.00 | 2.45 | 3.30 | 2.69 | -0.11 | -3.93% | 2 | 1 | 0.27 | 0.41 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 135.00 | 1.15 | 1.70 | 1.20 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.25 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 140.00 | 0.00 | 1.75 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.13 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 145.00 | 0.00 | 2.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.06 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 150.00 | 0.00 | 2.75 | 1.94 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.02 | 0.01 | -0.01 | 10/21/2024 | 11/20/2024 3:59:52 PM EST |
| 155.00 | 0.00 | 2.75 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:52 PM EST |
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.80 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.85 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.90 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:52 PM EST |
| 105.00 | 0.00 | 2.95 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:52 PM EST |
| 110.00 | 0.00 | 1.60 | 1.00 | 0.00 | 0.00% | 0 | 19 | 0.40 | -0.03 | 0.01 | -0.01 | 10/31/2024 | 11/20/2024 3:59:52 PM EST |
| 115.00 | 0.10 | 3.90 | 0.95 | 0.00 | 0.00% | 0 | 513 | 0.41 | -0.06 | 0.02 | -0.01 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 120.00 | 0.00 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 9,705 | 0.32 | -0.20 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 125.00 | 1.90 | 3.30 | % | 0 | 0 | 0.26 | -0.38 | 0.04 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 130.00 | 4.60 | 5.40 | 5.10 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.59 | 0.04 | -0.06 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 135.00 | 7.70 | 10.90 | 8.85 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.75 | 0.03 | -0.05 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 140.00 | 11.80 | 15.00 | % | 0 | 0 | 0.51 | -0.87 | 0.02 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 145.00 | 16.10 | 20.00 | % | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 150.00 | 21.50 | 25.00 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 155.00 | 25.40 | 30.00 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 160.00 | 31.50 | 35.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 165.00 | 36.40 | 40.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 170.00 | 41.20 | 45.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 175.00 | 45.90 | 50.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 180.00 | 50.80 | 55.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 185.00 | 55.80 | 60.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 190.00 | 60.80 | 65.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 195.00 | 65.80 | 70.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 200.00 | 70.80 | 75.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |