Options Chain for WEST PHARMACEUTICAL SVSC INC COM (WST) - $300.30 as of 9/6/2024 3:17:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 136.00 | 140.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 165.00 | 131.00 | 135.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 170.00 | 126.00 | 130.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 175.00 | 121.00 | 124.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 180.00 | 116.00 | 120.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 185.00 | 111.00 | 115.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 190.00 | 106.00 | 110.00 | 96.74 | 0.00 | 0.00% | 0 | 5 | 1.60 | 1.00 | 0.00 | -0.04 | 7/26/2024 | 9/6/2024 4:00:01 PM EST |
| 195.00 | 101.00 | 105.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 200.00 | 96.00 | 100.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:01 PM EST | |||
| 210.00 | 86.00 | 90.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:01 PM EST | |||
| 220.00 | 76.00 | 80.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:01 PM EST | |||
| 230.00 | 65.60 | 70.50 | 96.50 | 0.00 | 0.00% | 0 | 3 | 1.02 | 1.00 | 0.00 | -0.06 | 7/23/2024 | 9/6/2024 4:00:01 PM EST |
| 240.00 | 56.00 | 60.50 | 47.90 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.07 | 7/26/2024 | 9/6/2024 4:00:01 PM EST |
| 250.00 | 46.10 | 50.50 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.09 | 9/6/2024 4:00:01 PM EST | |||
| 260.00 | 36.20 | 41.00 | 41.55 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.94 | 0.00 | -0.16 | 7/30/2024 | 9/6/2024 4:00:01 PM EST |
| 270.00 | 27.20 | 31.50 | 85.40 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.91 | 0.01 | -0.19 | 2/15/2024 | 9/6/2024 4:00:01 PM EST |
| 280.00 | 18.20 | 23.00 | 27.80 | 0.00 | 0.00% | 0 | 14 | 0.52 | 0.80 | 0.01 | -0.29 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 290.00 | 10.10 | 15.00 | 19.20 | 0.00 | 0.00% | 0 | 11 | 0.33 | 0.67 | 0.02 | -0.30 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 300.00 | 4.70 | 9.10 | 15.00 | 0.00 | 0.00% | 0 | 516 | 0.33 | 0.48 | 0.02 | -0.30 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 310.00 | 1.50 | 2.90 | 4.00 | 0.00 | 0.00% | 0 | 48 | 0.28 | 0.30 | 0.02 | -0.29 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 320.00 | 0.00 | 4.80 | 3.30 | 0.00 | 0.00% | 0 | 171 | 0.53 | 0.17 | 0.01 | -0.20 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 330.00 | 0.00 | 4.30 | 2.50 | 0.00 | 0.00% | 0 | 131 | 0.62 | 0.09 | 0.01 | -0.13 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 340.00 | 0.00 | 4.80 | 2.43 | 0.00 | 0.00% | 0 | 55 | 0.75 | 0.04 | 0.00 | -0.07 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 350.00 | 0.00 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 554 | 0.85 | 0.02 | 0.00 | -0.04 | 8/1/2024 | 9/6/2024 4:00:01 PM EST |
| 360.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.01 | 0.00 | -0.02 | 7/25/2024 | 9/6/2024 4:00:01 PM EST |
| 370.00 | 0.00 | 4.80 | 2.16 | 0.00 | 0.00% | 0 | 22 | 1.03 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 4:00:01 PM EST |
| 380.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 67 | 1.11 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:01 PM EST |
| 390.00 | 0.00 | 4.80 | 2.38 | 0.00 | 0.00% | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 400.00 | 0.00 | 4.80 | 2.38 | 0.00 | 0.00% | 0 | 59 | 1.26 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 4:00:01 PM EST |
| 410.00 | 0.00 | 4.80 | 2.31 | 0.00 | 0.00% | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 4:00:01 PM EST |
| 420.00 | 0.00 | 4.80 | 1.97 | 0.00 | 0.00% | 0 | 22 | 1.39 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 4:00:01 PM EST |
| 430.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 9/6/2024 4:00:01 PM EST |
| 440.00 | 0.00 | 4.80 | 15.30 | 0.00 | 0.00% | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 9/6/2024 4:00:01 PM EST |
| 450.00 | 0.00 | 4.80 | 18.90 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 9/6/2024 4:00:01 PM EST |
| 460.00 | 0.00 | 4.80 | 7.70 | 0.00 | 0.00% | 0 | 17 | 1.64 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 9/6/2024 4:00:01 PM EST |
| 470.00 | 0.00 | 4.80 | 16.90 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 9/6/2024 4:00:01 PM EST |
| 480.00 | 0.00 | 4.80 | 14.00 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 9/6/2024 4:00:01 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 9/6/2024 4:00:01 PM EST |
| 500.00 | 0.00 | 4.80 | 9.85 | 0.00 | 0.00% | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 9/6/2024 4:00:01 PM EST |
| 520.00 | 0.00 | 4.80 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 540.00 | 0.00 | 4.80 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 560.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.12 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:01 PM EST |
| 580.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.46 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.25 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.05 | 9/6/2024 4:00:01 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.05 | 9/6/2024 4:00:01 PM EST | |||
| 220.00 | 0.00 | 3.90 | 2.30 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.00 | 0.00 | -0.05 | 3/12/2024 | 9/6/2024 4:00:01 PM EST |
| 230.00 | 0.00 | 0.40 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.06 | 9/6/2024 4:00:01 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.53 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | -0.07 | 8/2/2024 | 9/6/2024 4:00:01 PM EST |
| 250.00 | 0.00 | 4.80 | 3.08 | 0.00 | 0.00% | 0 | 9 | 0.96 | -0.01 | 0.00 | -0.09 | 8/2/2024 | 9/6/2024 4:00:01 PM EST |
| 260.00 | 0.05 | 5.00 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.06 | 0.00 | -0.16 | 7/26/2024 | 9/6/2024 4:00:01 PM EST |
| 270.00 | 0.00 | 3.60 | 0.43 | 0.00 | 0.00% | 0 | 2,331 | 0.60 | -0.09 | 0.01 | -0.19 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 280.00 | 0.05 | 5.00 | 2.05 | 0.00 | 0.00% | 0 | 17 | 0.34 | -0.20 | 0.01 | -0.29 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 290.00 | 2.70 | 5.30 | 2.15 | 0.00 | 0.00% | 0 | 148 | 0.32 | -0.33 | 0.02 | -0.30 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 300.00 | 7.00 | 9.80 | 4.00 | 0.00 | 0.00% | 0 | 84 | 0.32 | -0.52 | 0.02 | -0.30 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 310.00 | 13.20 | 16.80 | 13.00 | 0.00 | 0.00% | 0 | 1,228 | 0.31 | -0.70 | 0.02 | -0.29 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 320.00 | 21.00 | 24.90 | 23.00 | +3.00 | +15.00% | 1 | 23 | 0.44 | -0.83 | 0.01 | -0.20 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 330.00 | 30.50 | 35.20 | 63.00 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.91 | 0.01 | -0.13 | 7/25/2024 | 9/6/2024 4:00:01 PM EST |
| 340.00 | 40.50 | 45.00 | 54.61 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.07 | 8/9/2024 | 9/6/2024 4:00:01 PM EST |
| 350.00 | 50.00 | 54.90 | 65.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.04 | 8/9/2024 | 9/6/2024 4:00:01 PM EST |
| 360.00 | 60.00 | 64.00 | 32.90 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 5/21/2024 | 9/6/2024 4:00:01 PM EST |
| 370.00 | 70.00 | 74.50 | 32.80 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 5/20/2024 | 9/6/2024 4:00:01 PM EST |
| 380.00 | 80.00 | 84.50 | 36.63 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 9/6/2024 4:00:01 PM EST |
| 390.00 | 90.00 | 94.50 | 105.00 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 4:00:01 PM EST |
| 400.00 | 100.00 | 104.50 | 31.10 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 9/6/2024 4:00:01 PM EST |
| 410.00 | 110.00 | 114.50 | 76.70 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 9/6/2024 4:00:01 PM EST |
| 420.00 | 120.00 | 124.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 430.00 | 130.00 | 134.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 440.00 | 140.00 | 144.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 450.00 | 150.00 | 154.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 460.00 | 160.00 | 164.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 470.00 | 170.00 | 174.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 480.00 | 180.00 | 184.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 490.00 | 190.00 | 194.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 500.00 | 200.00 | 204.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 520.00 | 220.00 | 224.50 | 142.00 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 9/6/2024 4:00:01 PM EST |
| 540.00 | 240.00 | 244.50 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 560.00 | 260.00 | 264.30 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 580.00 | 280.00 | 284.10 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |