Options Chain for WESTLAKE CORPORATION COM (WLK) - $149.18 as of 5/2/2024 6:02:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 72.00 | 76.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 80.00 | 67.00 | 71.50 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 85.00 | 62.00 | 66.50 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 90.00 | 57.10 | 61.40 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 95.00 | 52.00 | 56.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 100.00 | 47.00 | 51.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 105.00 | 42.00 | 46.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 110.00 | 37.50 | 41.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 115.00 | 32.50 | 36.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 120.00 | 27.50 | 31.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 125.00 | 22.50 | 26.30 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 130.00 | 17.60 | 21.30 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 135.00 | 12.50 | 16.30 | % | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.05 | 5/2/2024 4:00:04 PM EST | |||
| 140.00 | 8.90 | 11.40 | % | 0 | 0 | 0.41 | 0.86 | 0.03 | -0.07 | 5/2/2024 4:00:04 PM EST | |||
| 145.00 | 5.60 | 6.40 | % | 0 | 0 | 0.28 | 0.71 | 0.04 | -0.10 | 5/2/2024 4:00:04 PM EST | |||
| 150.00 | 2.45 | 3.60 | 3.60 | -0.40 | -10.00% | 1 | 344 | 0.27 | 0.49 | 0.05 | -0.11 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 155.00 | 1.10 | 2.30 | 0.75 | -0.60 | -44.45% | 250 | 267 | 0.31 | 0.28 | 0.04 | -0.09 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 160.00 | 0.30 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.14 | 0.02 | -0.06 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 165.00 | 0.00 | 0.50 | 0.10 | -0.35 | -77.78% | 1 | 3 | 0.37 | 0.05 | 0.01 | -0.03 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 170.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 307 | 0.42 | 0.02 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 4:00:04 PM EST |
| 175.00 | 0.00 | 0.70 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/2/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 49 | 0.70 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/2/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 0.05 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 195.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/2/2024 4:00:04 PM EST |
| 200.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/2/2024 4:00:04 PM EST |
| 210.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 220.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 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 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.35 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/2/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.44 | 0.00 | 0.00% | 0 | 13 | 0.51 | -0.02 | 0.00 | -0.01 | 4/15/2024 | 5/2/2024 4:00:04 PM EST |
| 135.00 | 0.15 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 298 | 0.32 | -0.07 | 0.01 | -0.05 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 140.00 | 0.50 | 0.75 | 0.70 | -0.76 | -52.06% | 1 | 7,101 | 0.30 | -0.14 | 0.03 | -0.07 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 145.00 | 1.35 | 1.80 | 3.00 | 0.00 | 0.00% | 0 | 197 | 0.28 | -0.29 | 0.04 | -0.10 | 4/24/2024 | 5/2/2024 4:00:04 PM EST |
| 150.00 | 2.35 | 4.00 | 4.40 | +2.10 | +91.31% | 2 | 11 | 0.28 | -0.51 | 0.05 | -0.11 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 155.00 | 5.80 | 7.20 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.72 | 0.04 | -0.09 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 160.00 | 9.50 | 12.50 | 5.50 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.86 | 0.02 | -0.06 | 4/10/2024 | 5/2/2024 4:00:04 PM EST |
| 165.00 | 14.10 | 17.90 | % | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.03 | 5/2/2024 4:00:04 PM EST | |||
| 170.00 | 19.10 | 23.00 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 175.00 | 24.00 | 28.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 180.00 | 29.00 | 33.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 185.00 | 34.00 | 38.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 190.00 | 39.00 | 43.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 195.00 | 44.20 | 48.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 200.00 | 49.00 | 53.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 210.00 | 59.00 | 62.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 220.00 | 69.00 | 73.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 230.00 | 79.00 | 83.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST |