Options Chain for WESTERN MIDSTREAM PARTNERS LP COM UNIT LP INT (WES) - $35.94 as of 4/24/2024 9:20:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.10 | 23.50 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 17.00 | 17.10 | 21.50 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 18.00 | 16.30 | 20.50 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 19.00 | 15.10 | 19.50 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 20.00 | 15.20 | 18.50 | 10.40 | 0.00 | 0.00% | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 1/30/2024 | 4/24/2024 4:00:06 PM EST |
| 21.00 | 13.60 | 17.50 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 22.00 | 12.30 | 16.50 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 23.00 | 11.30 | 15.50 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 24.00 | 10.30 | 14.50 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 25.00 | 9.10 | 13.10 | 3.25 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 4/24/2024 4:00:06 PM EST |
| 26.00 | 8.30 | 11.90 | 7.81 | 0.00 | 0.00% | 0 | 23 | 2.02 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 4:00:06 PM EST |
| 27.00 | 7.20 | 11.00 | 4.30 | 0.00 | 0.00% | 0 | 16 | 1.92 | 1.00 | 0.00 | 0.00 | 1/30/2024 | 4/24/2024 4:00:06 PM EST |
| 28.00 | 6.10 | 9.90 | 7.54 | 0.00 | 0.00% | 0 | 94 | 1.73 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/24/2024 4:00:06 PM EST |
| 29.00 | 4.80 | 8.20 | 5.89 | 0.00 | 0.00% | 0 | 504 | 1.16 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:06 PM EST |
| 30.00 | 4.20 | 7.00 | 6.50 | +0.90 | +16.08% | 10 | 647 | 1.05 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 31.00 | 3.30 | 7.10 | 4.72 | 0.00 | 0.00% | 0 | 120 | 1.39 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:06 PM EST |
| 32.00 | 3.70 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 1,364 | 0.53 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 4:00:06 PM EST |
| 33.00 | 2.50 | 4.30 | 2.90 | +0.15 | +5.46% | 3 | 297 | 0.87 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 34.00 | 0.15 | 2.55 | 1.50 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.87 | 0.23 | 0.00 | 4/23/2024 | 4/24/2024 4:00:06 PM EST |
| 35.00 | 1.00 | 1.10 | 1.10 | 0.00 | 0.00% | 8 | 291 | 0.22 | 0.72 | 0.35 | 0.00 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 36.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 19 | 3,414 | 0.20 | 0.41 | 0.26 | -0.01 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 37.00 | 0.10 | 0.25 | 0.15 | -0.15 | -50.00% | 5 | 262 | 0.20 | 0.20 | 0.17 | -0.01 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 38.00 | 0.05 | 0.15 | 0.07 | +0.02 | +40.00% | 5 | 663 | 0.23 | 0.08 | 0.09 | 0.00 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 39.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.03 | 0.04 | 0.00 | 3/25/2024 | 4/24/2024 4:00:06 PM EST |
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 43.00 | 0.00 | 1.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 17.00 | 0.00 | 1.05 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 9 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/24/2024 4:00:06 PM EST |
| 22.00 | 0.00 | 0.10 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 112 | 1.09 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:06 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 248 | 0.87 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 4:00:06 PM EST |
| 25.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,649 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:06 PM EST |
| 26.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1,726 | 0.91 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 4:00:06 PM EST |
| 27.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 249 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:06 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 188 | 0.66 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/24/2024 4:00:06 PM EST |
| 29.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:06 PM EST |
| 30.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/24/2024 4:00:06 PM EST |
| 31.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/24/2024 4:00:06 PM EST |
| 32.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 458 | 0.28 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:06 PM EST |
| 33.00 | 0.10 | 0.20 | 0.20 | -0.02 | -9.10% | 10 | 110 | 0.24 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 34.00 | 0.30 | 0.40 | 0.61 | 0.00 | 0.00% | 0 | 311 | 0.23 | -0.13 | 0.23 | 0.00 | 4/22/2024 | 4/24/2024 4:00:06 PM EST |
| 35.00 | 0.65 | 0.75 | 0.86 | 0.00 | 0.00% | 0 | 31 | 0.22 | -0.28 | 0.35 | 0.00 | 4/22/2024 | 4/24/2024 4:00:06 PM EST |
| 36.00 | 0.00 | 3.30 | 1.50 | -0.30 | -16.67% | 1 | 28 | 0.29 | -0.59 | 0.26 | -0.01 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 37.00 | 0.60 | 2.35 | % | 0 | 0 | 0.35 | -0.80 | 0.17 | -0.01 | 4/24/2024 4:00:06 PM EST | |||
| 38.00 | 0.75 | 5.10 | % | 0 | 0 | 0.73 | -0.92 | 0.09 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 39.00 | 2.10 | 6.00 | % | 0 | 0 | 1.03 | -0.97 | 0.04 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 40.00 | 2.75 | 7.00 | 4.50 | 0.00 | 0.00% | 0 | 12 | 0.87 | -0.99 | 0.01 | 0.00 | 4/1/2024 | 4/24/2024 4:00:06 PM EST |
| 41.00 | 3.70 | 8.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 42.00 | 4.80 | 9.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 43.00 | 5.80 | 10.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 45.00 | 8.20 | 12.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST |