Options Chain for WEST PHARMACEUTICAL SVSC INC COM (WST) - $210.98 as of 5/5/2025 9:33:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 74.20 | 78.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 69.20 | 73.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 64.20 | 68.80 | 55.00 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 59.30 | 63.50 | 50.50 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 54.30 | 58.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 49.30 | 53.90 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 165.00 | 44.40 | 48.80 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 39.50 | 43.90 | % | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 175.00 | 34.60 | 39.00 | 31.43 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.97 | 0.00 | -0.14 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 29.80 | 34.00 | % | 0 | 0 | 0.89 | 0.93 | 0.01 | -0.22 | 5/5/2025 3:59:53 PM EST | |||
| 185.00 | 25.10 | 29.20 | 26.33 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.91 | 0.01 | -0.23 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 20.50 | 24.30 | 20.92 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.86 | 0.01 | -0.29 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 15.80 | 20.20 | 19.45 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.81 | 0.01 | -0.32 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 11.90 | 15.90 | 16.00 | 0.00 | 0.00% | 0 | 264 | 0.39 | 0.75 | 0.02 | -0.35 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 6.50 | 8.60 | 6.91 | 0.00 | 0.00% | 0 | 42 | 0.44 | 0.56 | 0.02 | -0.35 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 1.50 | 4.70 | 3.30 | 0.00 | 0.00% | 0 | 218 | 0.42 | 0.35 | 0.02 | -0.32 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 230.00 | 0.15 | 3.20 | 2.10 | -0.40 | -16.00% | 1 | 789 | 0.45 | 0.20 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 240.00 | 0.35 | 2.00 | 0.75 | -0.29 | -27.89% | 1 | 346 | 0.57 | 0.10 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 2.40 | 0.40 | 0.00 | 0.00% | 0 | 356 | 0.67 | 0.05 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 2.25 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.99 | 0.02 | 0.00 | -0.04 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 2.20 | 1.13 | 0.00 | 0.00% | 0 | 9 | 1.10 | 0.01 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 2.20 | 1.13 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 0.44 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.20 | 0.10 | -1.90 | -95.00% | 1 | 4 | 1.43 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 2.20 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.25 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.35 | 5.90 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.02 | 0.00 | -0.11 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 2.45 | 2.52 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.03 | 0.00 | -0.14 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 0.05 | 2.60 | 0.91 | 0.00 | 0.00% | 0 | 15 | 0.67 | -0.07 | 0.01 | -0.22 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 1.70 | 0.70 | 0.00 | 0.00% | 0 | 106 | 0.71 | -0.09 | 0.01 | -0.23 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 0.20 | 3.20 | 2.90 | +0.65 | +28.89% | 2 | 46 | 0.57 | -0.14 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 0.45 | 3.70 | 2.01 | +0.01 | +0.50% | 2 | 34 | 0.53 | -0.19 | 0.01 | -0.32 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 0.95 | 2.85 | 2.35 | -0.65 | -21.67% | 2 | 165 | 0.42 | -0.25 | 0.02 | -0.35 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 4.70 | 6.90 | 5.20 | -1.80 | -25.72% | 1 | 557 | 0.46 | -0.44 | 0.02 | -0.35 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 9.90 | 13.00 | 9.60 | 0.00 | 0.00% | 0 | 22 | 0.44 | -0.65 | 0.02 | -0.32 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 230.00 | 17.40 | 21.50 | 20.20 | 0.00 | 0.00% | 0 | 9 | 0.64 | -0.80 | 0.01 | -0.26 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 240.00 | 27.10 | 31.20 | 27.50 | +1.30 | +4.97% | 1 | 3 | 0.75 | -0.90 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 250.00 | 36.80 | 41.00 | 38.90 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.10 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 46.60 | 51.00 | 43.50 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.04 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 56.60 | 61.00 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 280.00 | 66.60 | 71.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 290.00 | 76.60 | 81.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 300.00 | 86.60 | 91.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 310.00 | 96.60 | 101.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 320.00 | 106.60 | 111.00 | 126.20 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 330.00 | 116.60 | 121.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 340.00 | 126.60 | 131.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |