Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $153.49 as of 11/26/2025 9:06:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 62.10 | 65.80 | 63.95 | % | 0.71 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 95.00 | 57.00 | 60.90 | 58.95 | % | 0.62 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 100.00 | 52.10 | 56.00 | 54.05 | % | 0.54 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 105.00 | 48.00 | 51.10 | 49.55 | % | 0.47 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 110.00 | 43.10 | 46.30 | 44.70 | % | 0.41 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 115.00 | 38.00 | 41.40 | 39.70 | % | 0.35 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 120.00 | 33.50 | 36.60 | 35.05 | % | 0.29 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 125.00 | 28.60 | 31.90 | 30.25 | % | 0.24 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 130.00 | 24.20 | 27.30 | 25.75 | % | 0.20 | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 135.00 | 19.50 | 23.00 | 21.25 | % | 0.16 | 0 | 0 | 0.51 | 0.84 | 0.01 | -0.05 | 11/26/2025 3:59:57 PM EST | |||
| 140.00 | 15.50 | 18.40 | 16.95 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.38 | 0.77 | 0.01 | -0.06 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 145.00 | 11.60 | 15.10 | 13.35 | % | 0.09 | 0 | 0 | 0.37 | 0.69 | 0.02 | -0.07 | 11/26/2025 3:59:57 PM EST | |||
| 150.00 | 8.70 | 12.00 | 10.35 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | 0.60 | 0.02 | -0.08 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 155.00 | 5.70 | 9.40 | 7.55 | 7.11 | +3.69 | +107.90% | 0.05 | 200 | 5 | 0.36 | 0.50 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 160.00 | 3.30 | 7.50 | 5.40 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.35 | 0.40 | 0.02 | -0.08 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 165.00 | 1.80 | 5.00 | 3.40 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | 0.30 | 0.02 | -0.07 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 170.00 | 0.55 | 4.40 | 2.48 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.22 | 0.02 | -0.06 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 175.00 | 0.20 | 3.60 | 1.90 | % | 0.01 | 0 | 0 | 0.33 | 0.15 | 0.01 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.01 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.50 | 0.07 | 0.01 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.01 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.00 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.01 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 135.00 | 0.20 | 3.70 | 1.95 | % | 0.01 | 0 | 0 | 0.35 | -0.16 | 0.01 | -0.05 | 11/26/2025 3:59:57 PM EST | |||
| 140.00 | 0.75 | 4.70 | 2.73 | 5.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.23 | 0.01 | -0.06 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 145.00 | 1.80 | 5.90 | 3.85 | % | 0.03 | 0 | 0 | 0.33 | -0.31 | 0.02 | -0.07 | 11/26/2025 3:59:57 PM EST | |||
| 150.00 | 4.50 | 7.00 | 5.75 | % | 0.04 | 0 | 0 | 0.33 | -0.40 | 0.02 | -0.08 | 11/26/2025 3:59:57 PM EST | |||
| 155.00 | 6.60 | 9.70 | 8.15 | % | 0.05 | 0 | 0 | 0.33 | -0.50 | 0.02 | -0.08 | 11/26/2025 3:59:57 PM EST | |||
| 160.00 | 8.70 | 12.80 | 10.75 | % | 0.07 | 0 | 0 | 0.31 | -0.60 | 0.02 | -0.08 | 11/26/2025 3:59:57 PM EST | |||
| 165.00 | 12.20 | 16.00 | 14.10 | % | 0.09 | 0 | 0 | 0.29 | -0.70 | 0.02 | -0.07 | 11/26/2025 3:59:57 PM EST | |||
| 170.00 | 16.50 | 20.00 | 18.25 | % | 0.11 | 0 | 0 | 0.29 | -0.78 | 0.02 | -0.06 | 11/26/2025 3:59:57 PM EST | |||
| 175.00 | 20.40 | 23.80 | 22.10 | % | 0.13 | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 180.00 | 24.90 | 28.40 | 26.65 | % | 0.15 | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 185.00 | 29.70 | 33.00 | 31.35 | % | 0.17 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 190.00 | 34.50 | 38.40 | 36.45 | % | 0.19 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 195.00 | 39.40 | 43.50 | 41.45 | % | 0.21 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 200.00 | 44.40 | 48.40 | 46.40 | % | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST |