Options Chain for WEST PHARMACEUTICAL SVSC INC COM (WST) - $219.46 as of 5/13/2025 1:36:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 79.50 | 84.00 | 80.35 | 0.00 | 0.00% | 0 | 165 | 3.45 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:58:50 AM EST |
| 140.00 | 74.90 | 79.10 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:50 AM EST | |||
| 145.00 | 69.90 | 74.00 | 55.00 | 0.00 | 0.00% | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 11:58:50 AM EST |
| 150.00 | 64.90 | 68.60 | 50.50 | 0.00 | 0.00% | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 11:58:50 AM EST |
| 155.00 | 59.90 | 64.10 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:50 AM EST | |||
| 160.00 | 54.90 | 59.10 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:50 AM EST | |||
| 165.00 | 50.00 | 54.20 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:50 AM EST | |||
| 170.00 | 45.00 | 49.20 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:50 AM EST | |||
| 175.00 | 40.00 | 44.00 | 31.43 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 11:58:50 AM EST |
| 180.00 | 35.10 | 39.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:50 AM EST | |||
| 185.00 | 30.10 | 33.90 | 26.33 | 0.00 | 0.00% | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 11:58:50 AM EST |
| 190.00 | 25.40 | 29.00 | 26.40 | +5.48 | +26.20% | 2 | 2 | 1.34 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 11:58:50 AM EST |
| 195.00 | 20.40 | 24.00 | 19.45 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.98 | 0.00 | -0.06 | 4/24/2025 | 5/13/2025 11:58:50 AM EST |
| 200.00 | 15.90 | 18.80 | 16.00 | 0.00 | 0.00% | 0 | 264 | 0.89 | 0.96 | 0.01 | -0.13 | 4/25/2025 | 5/13/2025 11:58:50 AM EST |
| 210.00 | 6.60 | 9.80 | 7.70 | +0.79 | +11.44% | 2 | 46 | 0.65 | 0.77 | 0.03 | -0.54 | 5/13/2025 | 5/13/2025 11:58:50 AM EST |
| 220.00 | 0.95 | 3.80 | 2.10 | 0.00 | 0.00% | 0 | 231 | 0.46 | 0.36 | 0.04 | -0.58 | 5/9/2025 | 5/13/2025 11:58:50 AM EST |
| 230.00 | 0.00 | 2.60 | 1.10 | 0.00 | 0.00% | 0 | 850 | 0.86 | 0.06 | 0.02 | -0.21 | 5/12/2025 | 5/13/2025 11:58:50 AM EST |
| 240.00 | 0.25 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 353 | 0.80 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/13/2025 11:58:50 AM EST |
| 250.00 | 0.15 | 1.55 | 0.83 | 0.00 | 0.00% | 0 | 351 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:58:50 AM EST |
| 260.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:58:50 AM EST |
| 270.00 | 0.00 | 1.35 | 1.13 | 0.00 | 0.00% | 0 | 9 | 1.65 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 11:58:50 AM EST |
| 280.00 | 0.00 | 1.35 | 1.13 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 11:58:50 AM EST |
| 290.00 | 0.00 | 1.35 | 2.05 | 0.00 | 0.00% | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 11:58:50 AM EST |
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:50 AM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:50 AM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:50 AM EST | |||
| 330.00 | 0.00 | 2.40 | 0.01 | 0.00 | 0.00% | 0 | 3 | 3.06 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 11:58:50 AM EST |
| 340.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 11:58:50 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.30 | 0.44 | 0.00 | 0.00% | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 11:58:50 AM EST |
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:50 AM EST | |||
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:50 AM EST | |||
| 150.00 | 0.00 | 1.35 | 2.05 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 11:58:50 AM EST |
| 155.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 11:58:50 AM EST |
| 160.00 | 0.00 | 2.35 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:50 AM EST | |||
| 165.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:58:50 AM EST |
| 170.00 | 0.00 | 1.35 | 5.90 | 0.00 | 0.00% | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 11:58:50 AM EST |
| 175.00 | 0.00 | 1.40 | 2.52 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 11:58:50 AM EST |
| 180.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 11:58:50 AM EST |
| 185.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 106 | 1.19 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 11:58:50 AM EST |
| 190.00 | 0.10 | 1.80 | 0.10 | 0.00 | 0.00% | 0 | 46 | 1.03 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/13/2025 11:58:50 AM EST |
| 195.00 | 0.05 | 1.80 | 2.01 | 0.00 | 0.00% | 0 | 34 | 0.83 | -0.02 | 0.00 | -0.06 | 5/5/2025 | 5/13/2025 11:58:50 AM EST |
| 200.00 | 0.00 | 1.85 | 0.65 | 0.00 | 0.00% | 0 | 163 | 0.99 | -0.04 | 0.01 | -0.13 | 5/7/2025 | 5/13/2025 11:58:50 AM EST |
| 210.00 | 0.00 | 1.90 | 1.85 | 0.00 | 0.00% | 0 | 566 | 0.60 | -0.23 | 0.03 | -0.54 | 5/12/2025 | 5/13/2025 11:58:50 AM EST |
| 220.00 | 3.90 | 5.90 | 4.32 | -0.68 | -13.60% | 2 | 22 | 0.36 | -0.64 | 0.04 | -0.58 | 5/13/2025 | 5/13/2025 11:58:50 AM EST |
| 230.00 | 12.10 | 15.40 | 20.20 | 0.00 | 0.00% | 0 | 9 | 0.80 | -0.94 | 0.02 | -0.21 | 4/24/2025 | 5/13/2025 11:58:50 AM EST |
| 240.00 | 21.90 | 25.30 | 27.50 | 0.00 | 0.00% | 0 | 2 | 1.22 | -1.00 | 0.00 | -0.01 | 5/5/2025 | 5/13/2025 11:58:50 AM EST |
| 250.00 | 31.00 | 35.30 | 38.90 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 11:58:50 AM EST |
| 260.00 | 41.00 | 45.30 | 43.50 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 11:58:50 AM EST |
| 270.00 | 51.00 | 55.30 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:50 AM EST | |||
| 280.00 | 61.00 | 65.20 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:50 AM EST | |||
| 290.00 | 71.00 | 75.20 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:50 AM EST | |||
| 300.00 | 81.00 | 85.20 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:50 AM EST | |||
| 310.00 | 91.00 | 95.20 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:50 AM EST | |||
| 320.00 | 101.00 | 105.20 | 126.20 | 0.00 | 0.00% | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 11:58:50 AM EST |
| 330.00 | 111.00 | 115.20 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:50 AM EST | |||
| 340.00 | 121.00 | 125.20 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:50 AM EST |