Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $134.83 as of 9/3/2026 9:56:06 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 | 43.50 | 47.40 | 45.45 | % | 0.51 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 95.00 | 38.80 | 41.90 | 40.35 | % | 0.42 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 100.00 | 34.20 | 37.00 | 35.60 | % | 0.36 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 9/3/2026 3:59:47 PM EST | |||
| 105.00 | 29.10 | 32.40 | 30.75 | % | 0.29 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 110.00 | 24.40 | 27.50 | 25.95 | % | 0.24 | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.02 | 9/3/2026 3:59:47 PM EST | |||
| 115.00 | 19.80 | 22.30 | 21.05 | % | 0.18 | 0 | 0 | 0.54 | 0.89 | 0.01 | -0.04 | 9/3/2026 3:59:47 PM EST | |||
| 120.00 | 15.70 | 17.80 | 16.75 | % | 0.14 | 0 | 0 | 0.40 | 0.82 | 0.01 | -0.05 | 9/3/2026 3:59:47 PM EST | |||
| 125.00 | 12.20 | 13.80 | 13.00 | % | 0.10 | 0 | 0 | 0.40 | 0.74 | 0.02 | -0.06 | 9/3/2026 3:59:47 PM EST | |||
| 130.00 | 8.00 | 10.20 | 9.10 | % | 0.07 | 0 | 0 | 0.36 | 0.64 | 0.02 | -0.07 | 9/3/2026 3:59:47 PM EST | |||
| 135.00 | 5.10 | 7.20 | 6.15 | % | 0.05 | 0 | 0 | 0.34 | 0.52 | 0.03 | -0.07 | 9/3/2026 3:59:47 PM EST | |||
| 140.00 | 3.50 | 5.20 | 4.35 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | 0.39 | 0.03 | -0.07 | 8/31/2026 | 9/3/2026 3:59:47 PM EST |
| 145.00 | 1.85 | 3.70 | 2.78 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.34 | 0.28 | 0.02 | -0.06 | 8/31/2026 | 9/3/2026 3:59:47 PM EST |
| 150.00 | 0.30 | 3.40 | 1.85 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.33 | 0.19 | 0.02 | -0.05 | 8/31/2026 | 9/3/2026 3:59:47 PM EST |
| 155.00 | 0.40 | 2.60 | 1.50 | 3.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | 0.13 | 0.01 | -0.04 | 8/21/2026 | 9/3/2026 3:59:47 PM EST |
| 160.00 | 0.30 | 1.05 | 0.68 | % | 0.00 | 0 | 0 | 0.35 | 0.08 | 0.01 | -0.03 | 9/3/2026 3:59:47 PM EST | |||
| 165.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.01 | -0.02 | 9/3/2026 3:59:47 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.02 | 9/3/2026 3:59:47 PM EST | |||
| 105.00 | 0.15 | 0.90 | 0.53 | % | 0.01 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 110.00 | 0.20 | 1.20 | 0.70 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.01 | -0.02 | 9/3/2026 3:59:47 PM EST | |||
| 115.00 | 0.55 | 1.50 | 1.03 | % | 0.01 | 0 | 0 | 0.39 | -0.11 | 0.01 | -0.04 | 9/3/2026 3:59:47 PM EST | |||
| 120.00 | 0.30 | 2.05 | 1.18 | 1.48 | -0.25 | -14.46% | 0.01 | 3 | 3 | 0.32 | -0.18 | 0.01 | -0.05 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 125.00 | 2.10 | 3.30 | 2.70 | 2.77 | +0.57 | +25.91% | 0.02 | 1 | 1 | 0.36 | -0.26 | 0.02 | -0.06 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 130.00 | 3.60 | 4.60 | 4.10 | 4.20 | -0.55 | -11.58% | 0.03 | 1,307 | 5 | 0.34 | -0.36 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 135.00 | 5.00 | 7.60 | 6.30 | 5.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | -0.48 | 0.03 | -0.07 | 9/1/2026 | 9/3/2026 3:59:47 PM EST |
| 140.00 | 8.20 | 10.40 | 9.30 | 9.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.34 | -0.61 | 0.03 | -0.07 | 9/2/2026 | 9/3/2026 3:59:47 PM EST |
| 145.00 | 11.20 | 13.60 | 12.40 | % | 0.09 | 0 | 0 | 0.32 | -0.72 | 0.02 | -0.06 | 9/3/2026 3:59:47 PM EST | |||
| 150.00 | 15.00 | 17.60 | 16.30 | % | 0.11 | 0 | 0 | 0.29 | -0.81 | 0.02 | -0.05 | 9/3/2026 3:59:47 PM EST | |||
| 155.00 | 19.60 | 21.90 | 20.75 | % | 0.13 | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.04 | 9/3/2026 3:59:47 PM EST | |||
| 160.00 | 23.80 | 26.80 | 25.30 | % | 0.16 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.03 | 9/3/2026 3:59:47 PM EST | |||
| 165.00 | 28.20 | 32.10 | 30.15 | % | 0.18 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.02 | 9/3/2026 3:59:47 PM EST | |||
| 170.00 | 33.10 | 36.90 | 35.00 | % | 0.21 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 175.00 | 38.10 | 41.80 | 39.95 | % | 0.23 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 180.00 | 43.10 | 47.00 | 45.05 | % | 0.25 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 185.00 | 48.10 | 52.00 | 50.05 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 190.00 | 53.10 | 56.90 | 55.00 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 195.00 | 58.10 | 61.80 | 59.95 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 200.00 | 63.10 | 67.00 | 65.05 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST |