Options Chain for WEST PHARMACEUTICAL SVSC INC COM (WST) - $214.55 as of 4/25/2025 9:15:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 102.50 | 107.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 115.00 | 97.60 | 102.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 120.00 | 93.00 | 97.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 125.00 | 88.00 | 92.10 | 78.40 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 130.00 | 83.00 | 88.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 135.00 | 78.00 | 83.00 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 140.00 | 73.00 | 78.00 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 145.00 | 68.00 | 73.00 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 4/25/2025 4:00:01 PM EST | |||
| 150.00 | 63.10 | 68.00 | 70.00 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.98 | 0.00 | -0.03 | 2/14/2025 | 4/25/2025 4:00:01 PM EST |
| 155.00 | 58.70 | 62.90 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.04 | 4/25/2025 4:00:01 PM EST | |||
| 160.00 | 54.30 | 57.90 | 56.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.96 | 0.00 | -0.05 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 165.00 | 49.60 | 53.00 | 71.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.94 | 0.00 | -0.06 | 2/28/2025 | 4/25/2025 4:00:01 PM EST |
| 170.00 | 45.00 | 48.50 | % | 0 | 0 | 0.58 | 0.92 | 0.00 | -0.07 | 4/25/2025 4:00:01 PM EST | |||
| 175.00 | 40.60 | 44.00 | 55.30 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.89 | 0.00 | -0.08 | 3/12/2025 | 4/25/2025 4:00:01 PM EST |
| 180.00 | 37.20 | 39.50 | % | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.09 | 4/25/2025 4:00:01 PM EST | |||
| 185.00 | 32.60 | 35.50 | % | 0 | 0 | 0.42 | 0.84 | 0.01 | -0.10 | 4/25/2025 4:00:01 PM EST | |||
| 190.00 | 28.60 | 31.50 | % | 0 | 0 | 0.42 | 0.80 | 0.01 | -0.11 | 4/25/2025 4:00:01 PM EST | |||
| 195.00 | 24.40 | 27.40 | 37.00 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.76 | 0.01 | -0.12 | 2/14/2025 | 4/25/2025 4:00:01 PM EST |
| 200.00 | 20.60 | 24.50 | 25.40 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.71 | 0.01 | -0.12 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 210.00 | 15.00 | 17.50 | 14.58 | -6.22 | -29.91% | 1 | 13 | 0.39 | 0.60 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 220.00 | 9.40 | 12.20 | 9.61 | +1.61 | +20.13% | 1 | 46 | 0.36 | 0.48 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 230.00 | 3.60 | 7.00 | 5.90 | +1.10 | +22.92% | 84 | 310 | 0.34 | 0.35 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 240.00 | 3.80 | 5.60 | 3.90 | +0.60 | +18.19% | 3 | 80 | 0.36 | 0.23 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 250.00 | 0.60 | 3.80 | 2.80 | 0.00 | 0.00% | 0 | 18 | 0.33 | 0.14 | 0.01 | -0.06 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 2.85 | 3.90 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.09 | 0.01 | -0.04 | 4/3/2025 | 4/25/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 4.80 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.05 | 0.00 | -0.02 | 3/21/2025 | 4/25/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 2.05 | 1.68 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.02 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 1.95 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.01 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 31 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 2.70 | 3.55 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/25/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 2.65 | 2.72 | 0.00 | 0.00% | 0 | 27 | 0.72 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/25/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 2.55 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 4/25/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 2.50 | 5.00 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 4/25/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 2.45 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 2.45 | 18.08 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 4/25/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 2.40 | 2.49 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 4/25/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 2.35 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 1.45 | 0.19 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 2.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 420.00 | 0.00 | 1.40 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 4/25/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 1.40 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 4/25/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 1.55 | 3.30 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 4/25/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 2.25 | 0.41 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 2.25 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 2.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 480.00 | 0.00 | 2.20 | 0.55 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 4/25/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.84 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.30 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.35 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.45 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 4/25/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.60 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.02 | 0.00 | -0.03 | 2/13/2025 | 4/25/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 2.75 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.03 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 2.95 | 5.60 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.04 | 0.00 | -0.05 | 4/8/2025 | 4/25/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 3.00 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.06 | 0.00 | -0.06 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 170.00 | 0.35 | 2.95 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.08 | 0.00 | -0.07 | 3/6/2025 | 4/25/2025 4:00:01 PM EST |
| 175.00 | 0.85 | 3.80 | 5.96 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.11 | 0.00 | -0.08 | 2/21/2025 | 4/25/2025 4:00:01 PM EST |
| 180.00 | 1.65 | 4.40 | 2.10 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.13 | 0.01 | -0.09 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 185.00 | 2.35 | 4.90 | 5.80 | 0.00 | 0.00% | 0 | 359 | 0.44 | -0.16 | 0.01 | -0.10 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 190.00 | 4.50 | 6.50 | 4.60 | -3.79 | -45.18% | 2 | 46 | 0.47 | -0.20 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 195.00 | 5.60 | 7.30 | 5.80 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.24 | 0.01 | -0.12 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 200.00 | 6.80 | 8.40 | 6.80 | -0.40 | -5.56% | 1 | 72 | 0.43 | -0.29 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 210.00 | 7.60 | 12.00 | 9.00 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.40 | 0.01 | -0.13 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 220.00 | 14.50 | 15.80 | 17.17 | 0.00 | 0.00% | 0 | 38 | 0.37 | -0.52 | 0.01 | -0.12 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 230.00 | 20.00 | 23.00 | 26.40 | 0.00 | 0.00% | 0 | 26 | 0.38 | -0.65 | 0.01 | -0.10 | 4/15/2025 | 4/25/2025 4:00:01 PM EST |
| 240.00 | 26.60 | 30.50 | 29.30 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.77 | 0.01 | -0.08 | 4/3/2025 | 4/25/2025 4:00:01 PM EST |
| 250.00 | 35.70 | 39.00 | 50.00 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.86 | 0.01 | -0.06 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 260.00 | 45.00 | 48.00 | % | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.04 | 4/25/2025 4:00:01 PM EST | |||
| 270.00 | 53.10 | 58.00 | % | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 280.00 | 63.10 | 68.00 | 60.00 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.98 | 0.00 | -0.01 | 3/28/2025 | 4/25/2025 4:00:01 PM EST |
| 290.00 | 73.10 | 78.00 | 89.00 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.99 | 0.00 | -0.01 | 2/13/2025 | 4/25/2025 4:00:01 PM EST |
| 300.00 | 83.10 | 88.00 | 98.42 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 4/25/2025 4:00:01 PM EST |
| 310.00 | 93.10 | 98.00 | 94.95 | 0.00 | 0.00% | 0 | 31 | 0.72 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 320.00 | 103.10 | 108.00 | 27.20 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 4/25/2025 4:00:01 PM EST |
| 330.00 | 113.10 | 118.00 | 32.10 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 4/25/2025 4:00:01 PM EST |
| 340.00 | 123.10 | 128.00 | 38.10 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 4/25/2025 4:00:01 PM EST |
| 350.00 | 133.10 | 138.00 | 43.50 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 4/25/2025 4:00:01 PM EST |
| 360.00 | 143.10 | 148.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 370.00 | 153.10 | 158.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 380.00 | 163.10 | 168.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 390.00 | 173.10 | 178.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 400.00 | 183.10 | 188.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 410.00 | 193.10 | 198.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 420.00 | 203.10 | 208.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 430.00 | 213.10 | 218.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 440.00 | 223.10 | 228.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 450.00 | 233.10 | 238.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 460.00 | 243.10 | 248.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 470.00 | 253.10 | 258.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 480.00 | 263.10 | 268.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 490.00 | 273.10 | 278.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST |