Options Chain for WEST PHARMACEUTICAL SVSC INC COM (WST) - $222.20 as of 3/28/2025 9:23:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 110.00 | 115.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 105.10 | 110.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 100.10 | 105.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 95.10 | 100.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 90.10 | 95.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 135.00 | 85.10 | 90.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 140.00 | 80.00 | 85.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 145.00 | 75.00 | 80.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 150.00 | 70.10 | 75.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 155.00 | 65.10 | 70.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 160.00 | 60.10 | 65.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 165.00 | 55.00 | 60.00 | 57.92 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 2/14/2025 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 50.10 | 55.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 175.00 | 45.10 | 50.00 | 151.50 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.04 | 7/24/2024 | 3/28/2025 3:59:54 PM EST |
| 180.00 | 40.10 | 45.00 | 40.40 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.99 | 0.00 | -0.04 | 2/26/2025 | 3/28/2025 3:59:54 PM EST |
| 185.00 | 35.60 | 40.00 | 123.90 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.98 | 0.00 | -0.05 | 9/16/2024 | 3/28/2025 3:59:54 PM EST |
| 190.00 | 31.20 | 35.00 | 34.80 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.94 | 0.01 | -0.10 | 2/25/2025 | 3/28/2025 3:59:54 PM EST |
| 195.00 | 26.80 | 30.40 | 31.70 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.91 | 0.01 | -0.11 | 2/25/2025 | 3/28/2025 3:59:54 PM EST |
| 200.00 | 22.10 | 25.50 | 29.97 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.88 | 0.01 | -0.13 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 210.00 | 13.80 | 16.90 | 19.00 | 0.00 | 0.00% | 0 | 55 | 0.37 | 0.76 | 0.02 | -0.17 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 220.00 | 7.40 | 10.00 | 14.00 | 0.00 | 0.00% | 0 | 211 | 0.36 | 0.57 | 0.02 | -0.19 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 230.00 | 2.60 | 6.00 | 4.00 | 0.00 | 0.00% | 0 | 722 | 0.35 | 0.35 | 0.02 | -0.17 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 3.50 | 1.50 | -0.19 | -11.25% | 1 | 754 | 0.41 | 0.18 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 1.95 | 0.57 | 0.00 | 0.00% | 0 | 317 | 0.47 | 0.09 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 2.35 | 1.95 | 0.00 | 0.00% | 0 | 65 | 0.61 | 0.03 | 0.00 | -0.03 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 0.70 | 1.08 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.02 | 0.00 | -0.02 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 2.25 | 1.38 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | -0.01 | 3/5/2025 | 3/28/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 2.20 | 62.20 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/28/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 83 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.15 | 19.85 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 13 | 1.19 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 2.15 | 21.00 | 0.00 | 0.00% | 0 | 35 | 1.25 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/28/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 2.15 | 13.20 | 0.00 | 0.00% | 0 | 20 | 1.31 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/28/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 2.15 | 1.12 | 0.00 | 0.00% | 0 | 9 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 2.15 | 7.70 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 2.15 | 5.23 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/28/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 410.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 420.00 | 0.00 | 2.15 | 7.00 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 3/28/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 117 | 1.07 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 450.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 3:59:54 PM EST |
| 500.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 3:59:54 PM EST |
| 520.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:54 PM EST |
| 540.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 6 | 2.07 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.90 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.90 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 19 | 1.08 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | -0.01 | 10/23/2024 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | -0.02 | 2/13/2025 | 3/28/2025 3:59:54 PM EST |
| 175.00 | 0.05 | 2.15 | 0.73 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.01 | 0.00 | -0.04 | 2/25/2025 | 3/28/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 2.20 | 0.90 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.01 | 0.00 | -0.04 | 2/25/2025 | 3/28/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 2.25 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.02 | 0.00 | -0.05 | 2/25/2025 | 3/28/2025 3:59:54 PM EST |
| 190.00 | 0.05 | 2.35 | 0.87 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.06 | 0.01 | -0.10 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 195.00 | 0.30 | 2.55 | 2.28 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.09 | 0.01 | -0.11 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 2.55 | 0.93 | 0.00 | 0.00% | 0 | 34 | 0.42 | -0.12 | 0.01 | -0.13 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 210.00 | 1.45 | 3.60 | 1.85 | 0.00 | 0.00% | 0 | 124 | 0.35 | -0.24 | 0.02 | -0.17 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 220.00 | 5.40 | 7.30 | 6.20 | +2.40 | +63.16% | 5 | 307 | 0.36 | -0.43 | 0.02 | -0.19 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 230.00 | 9.60 | 12.90 | 8.30 | 0.00 | 0.00% | 0 | 165 | 0.32 | -0.65 | 0.02 | -0.17 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 240.00 | 16.50 | 20.30 | 15.33 | 0.00 | 0.00% | 0 | 27 | 0.45 | -0.82 | 0.01 | -0.12 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 250.00 | 25.80 | 29.80 | 5.08 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.91 | 0.01 | -0.07 | 10/30/2024 | 3/28/2025 3:59:54 PM EST |
| 260.00 | 35.60 | 40.50 | 37.80 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.97 | 0.00 | -0.03 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 270.00 | 45.60 | 50.50 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 11/25/2024 | 3/28/2025 3:59:54 PM EST |
| 280.00 | 55.60 | 60.50 | 9.90 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 11/25/2024 | 3/28/2025 3:59:54 PM EST |
| 290.00 | 65.50 | 70.40 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:54 PM EST |
| 300.00 | 75.50 | 80.50 | 77.60 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:54 PM EST |
| 310.00 | 85.60 | 90.50 | 13.59 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:54 PM EST |
| 320.00 | 95.60 | 100.50 | 91.93 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 330.00 | 105.50 | 110.40 | 101.93 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 340.00 | 115.60 | 120.50 | 111.87 | 0.00 | 0.00% | 0 | 2 | 1.25 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 350.00 | 125.60 | 130.50 | 121.87 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 360.00 | 135.60 | 140.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 370.00 | 145.50 | 150.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 380.00 | 155.50 | 160.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 390.00 | 165.60 | 170.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 400.00 | 175.60 | 180.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 410.00 | 185.60 | 190.50 | 179.50 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:54 PM EST |
| 420.00 | 195.60 | 200.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 430.00 | 205.60 | 210.50 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 440.00 | 215.60 | 220.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 450.00 | 225.50 | 230.40 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 460.00 | 235.60 | 240.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 470.00 | 245.60 | 250.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 480.00 | 255.50 | 260.40 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 490.00 | 265.60 | 270.50 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 500.00 | 275.50 | 280.40 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 520.00 | 295.60 | 300.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 540.00 | 315.50 | 320.40 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |