Options Chain for WESTERN MIDSTREAM PARTNERS LP COM UNIT LP INT (WES) - $36.12 as of 4/29/2024 5:27:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.30 | 23.10 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 17.00 | 17.20 | 21.10 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 18.00 | 16.50 | 20.10 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 19.00 | 16.10 | 19.10 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 20.00 | 14.40 | 18.10 | 10.40 | 0.00 | 0.00% | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 1/30/2024 | 4/29/2024 4:00:07 PM EST |
| 21.00 | 13.40 | 17.10 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 22.00 | 12.40 | 16.10 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 23.00 | 11.30 | 15.10 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 24.00 | 10.30 | 14.10 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 25.00 | 9.20 | 13.10 | 3.25 | 0.00 | 0.00% | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 4/29/2024 4:00:07 PM EST |
| 26.00 | 9.30 | 12.10 | 9.20 | +1.39 | +17.80% | 45 | 23 | 2.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 27.00 | 7.50 | 11.10 | 9.60 | +5.30 | +123.26% | 35 | 16 | 2.35 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 28.00 | 7.00 | 10.10 | 6.90 | -0.64 | -8.49% | 644 | 91 | 2.18 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 29.00 | 5.20 | 8.80 | 6.70 | -0.29 | -4.15% | 1,935 | 499 | 1.89 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 30.00 | 3.80 | 6.70 | 5.85 | -0.65 | -10.00% | 2,576 | 646 | 1.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 31.00 | 3.20 | 7.00 | 4.70 | -0.02 | -0.43% | 640 | 120 | 1.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 32.00 | 2.95 | 4.20 | 3.80 | +0.30 | +8.58% | 4,480 | 1,364 | 0.76 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 33.00 | 2.65 | 5.10 | 5.10 | +2.20 | +75.87% | 1,287 | 296 | 1.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 34.00 | 0.70 | 2.95 | 1.95 | 0.00 | 0.00% | 1 | 8 | 0.80 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 35.00 | 0.10 | 2.90 | 3.10 | +2.26 | +269.05% | 168 | 288 | 1.03 | 0.78 | 0.47 | 0.00 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 36.00 | 0.25 | 0.45 | 0.45 | +0.05 | +12.50% | 3,131 | 3,441 | 0.23 | 0.39 | 0.47 | 0.00 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 37.00 | 0.05 | 0.20 | 0.09 | -0.06 | -40.00% | 28 | 267 | 0.23 | 0.11 | 0.15 | 0.00 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 38.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 641 | 0.49 | 0.03 | 0.04 | 0.00 | 4/26/2024 | 4/29/2024 4:00:07 PM EST |
| 39.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.00 | 0.01 | 0.00 | 3/25/2024 | 4/29/2024 4:00:07 PM EST |
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 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 | 1.00 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 18.00 | 0.00 | 1.00 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 9 | 2.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/29/2024 4:00:07 PM EST |
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 112 | 1.04 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 4:00:07 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 248 | 0.94 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 4:00:07 PM EST |
| 25.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,649 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 4:00:07 PM EST |
| 26.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1,726 | 0.99 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 4:00:07 PM EST |
| 27.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 249 | 0.88 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 4:00:07 PM EST |
| 28.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 188 | 0.60 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 4:00:07 PM EST |
| 29.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 4:00:07 PM EST |
| 30.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 4:00:07 PM EST |
| 31.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 17 | 0.35 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 4:00:07 PM EST |
| 32.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 458 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 4:00:07 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 98 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 4:00:07 PM EST |
| 34.00 | 0.20 | 0.35 | 0.28 | -0.04 | -12.50% | 23 | 312 | 0.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 35.00 | 0.50 | 0.65 | 0.61 | -0.06 | -8.96% | 3 | 32 | 0.06 | -0.22 | 0.47 | 0.00 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 36.00 | 1.00 | 1.25 | 1.15 | -0.03 | -2.55% | 3 | 30 | 0.70 | -0.61 | 0.47 | 0.00 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 37.00 | 0.10 | 3.90 | % | 0 | 0 | 0.78 | -0.89 | 0.15 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 38.00 | 1.00 | 5.00 | % | 0 | 0 | 0.91 | -0.97 | 0.04 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 39.00 | 1.85 | 6.00 | % | 0 | 0 | 1.01 | -1.00 | 0.01 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 40.00 | 2.90 | 6.90 | 4.88 | 0.00 | 0.00% | 0 | 16 | 1.10 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 4:00:07 PM EST |
| 41.00 | 4.50 | 7.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 42.00 | 4.90 | 9.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 43.00 | 5.70 | 10.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 45.00 | 8.20 | 12.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST |