Options Chain for WEST PHARMACEUTICAL SVSC INC COM (WST) - $368.18 as of 4/26/2024 3:58:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 163.50 | 168.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 200.00 | 158.50 | 162.90 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 210.00 | 148.50 | 153.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 220.00 | 138.70 | 143.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 230.00 | 128.60 | 133.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 240.00 | 119.10 | 123.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 250.00 | 109.10 | 113.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 260.00 | 99.50 | 103.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 270.00 | 88.70 | 93.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 280.00 | 78.90 | 83.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:02 PM EST | |||
| 290.00 | 69.00 | 73.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:02 PM EST | |||
| 300.00 | 59.20 | 64.00 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.06 | 4/26/2024 4:00:02 PM EST | |||
| 310.00 | 49.50 | 53.90 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.08 | 4/26/2024 4:00:02 PM EST | |||
| 320.00 | 40.00 | 44.50 | 50.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.95 | 0.00 | -0.12 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 330.00 | 31.00 | 35.00 | % | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.17 | 4/26/2024 4:00:02 PM EST | |||
| 340.00 | 22.60 | 25.50 | 25.70 | -29.00 | -53.02% | 3 | 3 | 0.25 | 0.82 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 350.00 | 14.50 | 18.00 | % | 0 | 0 | 0.28 | 0.70 | 0.01 | -0.24 | 4/26/2024 4:00:02 PM EST | |||
| 360.00 | 9.80 | 10.90 | 9.80 | % | 5 | 0 | 0.28 | 0.54 | 0.02 | -0.24 | 4/26/2024 | 4/26/2024 4:00:02 PM EST | |
| 370.00 | 5.30 | 6.60 | 6.90 | -8.20 | -54.31% | 5 | 224 | 0.27 | 0.36 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 380.00 | 2.05 | 3.70 | 3.70 | -2.79 | -42.99% | 16 | 4 | 0.26 | 0.24 | 0.01 | -0.19 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 390.00 | 0.65 | 5.00 | 3.49 | 0.00 | 0.00% | 0 | 147 | 0.32 | 0.14 | 0.01 | -0.13 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 400.00 | 0.05 | 4.10 | 1.79 | 0.00 | 0.00% | 0 | 444 | 0.32 | 0.08 | 0.01 | -0.10 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 410.00 | 0.00 | 2.10 | 1.03 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.04 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 420.00 | 0.00 | 0.80 | 0.43 | -3.87 | -90.00% | 1 | 96 | 0.39 | 0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 430.00 | 0.00 | 4.80 | 1.75 | 0.00 | 0.00% | 0 | 21 | 0.69 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 440.00 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 40 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 450.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 41 | 0.80 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 460.00 | 0.00 | 2.00 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:02 PM EST |
| 480.00 | 0.00 | 4.80 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 490.00 | 0.00 | 4.80 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 500.00 | 0.00 | 4.80 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 510.00 | 0.00 | 4.80 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 520.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 530.00 | 0.00 | 4.80 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 540.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 207 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 550.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:02 PM EST |
| 560.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 570.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 580.00 | 0.00 | 4.80 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 260.00 | 0.10 | 5.00 | 0.10 | -0.25 | -71.43% | 1 | 4 | 0.86 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.00 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.00 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.06 | 4/26/2024 4:00:02 PM EST | |||
| 310.00 | 0.00 | 4.80 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.08 | 4/26/2024 4:00:02 PM EST | |||
| 320.00 | 0.10 | 5.00 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.05 | 0.00 | -0.12 | 3/18/2024 | 4/26/2024 4:00:02 PM EST |
| 330.00 | 0.25 | 3.90 | 2.17 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.11 | 0.01 | -0.17 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 340.00 | 2.15 | 4.80 | 2.40 | +0.80 | +50.00% | 31 | 1,168 | 0.33 | -0.18 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 350.00 | 4.80 | 5.50 | 5.10 | +2.70 | +112.50% | 2 | 201 | 0.29 | -0.30 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 360.00 | 8.30 | 9.60 | 7.90 | +3.03 | +62.22% | 19 | 21 | 0.28 | -0.46 | 0.02 | -0.24 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 370.00 | 13.90 | 15.10 | 13.60 | +3.96 | +41.08% | 3 | 166 | 0.27 | -0.64 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 380.00 | 19.60 | 23.40 | 15.90 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.76 | 0.01 | -0.19 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 390.00 | 28.10 | 32.50 | 14.24 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.86 | 0.01 | -0.13 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 400.00 | 37.50 | 42.00 | 22.00 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.92 | 0.01 | -0.10 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 410.00 | 47.10 | 52.00 | % | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.05 | 4/26/2024 4:00:02 PM EST | |||
| 420.00 | 57.10 | 62.00 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 430.00 | 67.10 | 72.00 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 440.00 | 77.10 | 82.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 450.00 | 87.10 | 92.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 460.00 | 97.10 | 102.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 470.00 | 107.10 | 112.00 | 96.40 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 480.00 | 117.10 | 122.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 490.00 | 127.10 | 132.00 | 119.80 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 500.00 | 137.10 | 142.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 510.00 | 147.10 | 152.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 520.00 | 157.10 | 162.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 530.00 | 167.10 | 172.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 540.00 | 177.10 | 182.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 550.00 | 187.10 | 192.00 | 172.00 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 560.00 | 197.10 | 202.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 570.00 | 207.10 | 212.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 580.00 | 217.10 | 222.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |