Options Chain for WEST PHARMACEUTICAL SVSC INC COM (WST) - $311.66 as of 11/20/2024 8:54:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 150.10 | 155.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 165.00 | 145.10 | 150.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 170.00 | 140.10 | 145.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 175.00 | 135.10 | 140.00 | % | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 180.00 | 130.10 | 135.00 | 132.22 | 0.00 | 0.00% | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:48 PM EST |
| 185.00 | 125.50 | 130.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 190.00 | 120.50 | 125.40 | 85.50 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:48 PM EST |
| 195.00 | 115.60 | 120.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 200.00 | 110.60 | 115.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 210.00 | 100.60 | 105.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 220.00 | 90.60 | 95.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 230.00 | 80.60 | 85.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 240.00 | 70.60 | 75.50 | 58.76 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 8/12/2024 | 11/20/2024 3:59:48 PM EST |
| 250.00 | 61.10 | 66.00 | 44.00 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.06 | 10/23/2024 | 11/20/2024 3:59:48 PM EST |
| 260.00 | 51.10 | 56.00 | 34.30 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.96 | 0.00 | -0.08 | 10/22/2024 | 11/20/2024 3:59:48 PM EST |
| 270.00 | 42.10 | 46.50 | 44.50 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.12 | 8/23/2024 | 11/20/2024 3:59:48 PM EST |
| 280.00 | 32.90 | 37.50 | 32.44 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.86 | 0.01 | -0.15 | 7/25/2024 | 11/20/2024 3:59:48 PM EST |
| 290.00 | 24.50 | 29.00 | 21.50 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.79 | 0.01 | -0.18 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 300.00 | 17.50 | 20.10 | 36.50 | 0.00 | 0.00% | 0 | 17 | 0.32 | 0.69 | 0.01 | -0.19 | 10/24/2024 | 11/20/2024 3:59:48 PM EST |
| 310.00 | 11.00 | 13.80 | 9.50 | 0.00 | 0.00% | 0 | 204 | 0.31 | 0.56 | 0.01 | -0.19 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 320.00 | 6.00 | 9.60 | 7.30 | 0.00 | 0.00% | 0 | 421 | 0.31 | 0.41 | 0.01 | -0.18 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 330.00 | 3.00 | 7.30 | 4.00 | 0.00 | 0.00% | 0 | 34 | 0.32 | 0.28 | 0.01 | -0.15 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 340.00 | 0.60 | 5.50 | 4.18 | 0.00 | 0.00% | 0 | 35 | 0.31 | 0.18 | 0.01 | -0.12 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 350.00 | 0.00 | 4.80 | 1.00 | +0.10 | +11.12% | 2 | 67 | 0.46 | 0.11 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 360.00 | 0.00 | 2.70 | 6.50 | 0.00 | 0.00% | 0 | 140 | 0.44 | 0.07 | 0.00 | -0.06 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 370.00 | 0.05 | 5.00 | 4.00 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.04 | 0.00 | -0.04 | 9/26/2024 | 11/20/2024 3:59:48 PM EST |
| 380.00 | 0.00 | 4.80 | 2.38 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.02 | 0.00 | -0.02 | 10/15/2024 | 11/20/2024 3:59:48 PM EST |
| 390.00 | 0.00 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 93 | 0.70 | 0.01 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 400.00 | 0.00 | 4.80 | 1.70 | 0.00 | 0.00% | 0 | 35 | 0.76 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:48 PM EST |
| 410.00 | 0.00 | 4.80 | % | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 420.00 | 0.00 | 4.80 | 46.50 | 0.00 | 0.00% | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 11/20/2024 3:59:48 PM EST |
| 430.00 | 0.00 | 4.80 | 2.68 | 0.00 | 0.00% | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:48 PM EST |
| 440.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:48 PM EST |
| 450.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 26 | 0.98 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:48 PM EST |
| 460.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:48 PM EST |
| 470.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:48 PM EST |
| 480.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 490.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:48 PM EST |
| 500.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:48 PM EST |
| 510.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:48 PM EST |
| 520.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 576 | 1.24 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:48 PM EST |
| 540.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:48 PM EST |
| 560.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:48 PM EST |
| 580.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:48 PM EST |
| 600.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:48 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 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 3:59:48 PM EST |
| 165.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:48 PM EST |
| 170.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:48 PM EST |
| 175.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:48 PM EST |
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 185.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:48 PM EST |
| 190.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:48 PM EST |
| 195.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:48 PM EST |
| 200.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:48 PM EST |
| 210.00 | 0.00 | 4.80 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:48 PM EST |
| 220.00 | 0.00 | 4.80 | 1.95 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 11/20/2024 3:59:48 PM EST |
| 230.00 | 0.00 | 4.80 | 2.48 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.03 | 9/12/2024 | 11/20/2024 3:59:48 PM EST |
| 240.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.01 | 0.00 | -0.04 | 11/4/2024 | 11/20/2024 3:59:48 PM EST |
| 250.00 | 0.00 | 4.80 | 0.69 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.02 | 0.00 | -0.06 | 10/24/2024 | 11/20/2024 3:59:48 PM EST |
| 260.00 | 0.00 | 4.80 | 10.76 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.04 | 0.00 | -0.08 | 8/12/2024 | 11/20/2024 3:59:48 PM EST |
| 270.00 | 0.00 | 3.50 | 1.05 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.08 | 0.00 | -0.12 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 280.00 | 0.30 | 5.00 | 2.82 | 0.00 | 0.00% | 0 | 27 | 0.38 | -0.14 | 0.01 | -0.15 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 290.00 | 1.20 | 6.00 | 4.50 | -0.10 | -2.18% | 1 | 1,169 | 0.35 | -0.21 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 300.00 | 4.00 | 8.40 | 7.80 | 0.00 | 0.00% | 0 | 52 | 0.33 | -0.31 | 0.01 | -0.19 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 310.00 | 7.60 | 11.20 | 11.50 | 0.00 | 0.00% | 0 | 198 | 0.30 | -0.44 | 0.01 | -0.19 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 320.00 | 13.00 | 16.50 | 3.73 | 0.00 | 0.00% | 0 | 59 | 0.29 | -0.59 | 0.01 | -0.18 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 330.00 | 19.50 | 24.30 | 6.73 | 0.00 | 0.00% | 0 | 452 | 0.29 | -0.72 | 0.01 | -0.15 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 340.00 | 27.50 | 31.90 | 14.25 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.82 | 0.01 | -0.12 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 350.00 | 36.80 | 40.90 | 15.70 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.89 | 0.01 | -0.08 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 360.00 | 46.00 | 50.50 | 60.73 | 0.00 | 0.00% | 0 | 45 | 0.48 | -0.93 | 0.00 | -0.06 | 8/19/2024 | 11/20/2024 3:59:48 PM EST |
| 370.00 | 56.00 | 60.90 | 48.00 | 0.00 | 0.00% | 0 | 31 | 0.52 | -0.96 | 0.00 | -0.04 | 6/28/2024 | 11/20/2024 3:59:48 PM EST |
| 380.00 | 66.00 | 70.90 | 65.40 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 6/5/2024 | 11/20/2024 3:59:48 PM EST |
| 390.00 | 76.00 | 80.90 | 52.50 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.99 | 0.00 | -0.01 | 10/24/2024 | 11/20/2024 3:59:48 PM EST |
| 400.00 | 86.00 | 90.90 | 67.10 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/13/2024 | 11/20/2024 3:59:48 PM EST |
| 410.00 | 96.00 | 100.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 420.00 | 106.00 | 110.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 430.00 | 116.00 | 120.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 440.00 | 126.00 | 130.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 450.00 | 136.00 | 140.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 460.00 | 146.00 | 151.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 470.00 | 156.00 | 160.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 480.00 | 166.00 | 170.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 490.00 | 176.00 | 180.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 500.00 | 186.00 | 190.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 510.00 | 196.00 | 201.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 520.00 | 206.00 | 210.90 | 142.00 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 3:59:48 PM EST |
| 540.00 | 226.00 | 230.90 | 162.00 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 3:59:48 PM EST |
| 560.00 | 246.00 | 250.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 580.00 | 266.00 | 270.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 600.00 | 286.00 | 290.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |