Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $137.78 as of 10/10/2025 2:35:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 58.00 | 61.50 | 59.75 | % | 0.80 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 80.00 | 53.10 | 56.50 | 54.80 | % | 0.68 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 85.00 | 48.20 | 51.40 | 49.80 | % | 0.59 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 90.00 | 43.00 | 46.80 | 44.90 | % | 0.50 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 95.00 | 38.30 | 41.50 | 39.90 | % | 0.42 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 100.00 | 33.40 | 36.50 | 34.95 | % | 0.35 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 105.00 | 28.30 | 31.50 | 29.90 | % | 0.28 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 110.00 | 23.30 | 26.40 | 24.85 | % | 0.23 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 115.00 | 18.80 | 21.60 | 20.20 | % | 0.18 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.03 | 10/10/2025 1:58:53 PM EST | |||
| 120.00 | 13.70 | 16.80 | 15.25 | % | 0.13 | 0 | 0 | 0.93 | 0.97 | 0.01 | -0.11 | 10/10/2025 1:58:53 PM EST | |||
| 125.00 | 9.10 | 12.20 | 10.65 | % | 0.09 | 0 | 0 | 0.78 | 0.90 | 0.02 | -0.17 | 10/10/2025 1:58:53 PM EST | |||
| 130.00 | 5.30 | 7.90 | 6.60 | 11.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | 0.75 | 0.04 | -0.25 | 10/1/2025 | 10/10/2025 1:58:53 PM EST |
| 135.00 | 2.40 | 5.00 | 3.70 | 5.38 | +0.14 | +2.68% | 0.03 | 40 | 53 | 0.46 | 0.54 | 0.05 | -0.28 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 140.00 | 0.60 | 2.85 | 1.73 | 5.67 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | 0.31 | 0.04 | -0.23 | 10/2/2025 | 10/10/2025 1:58:53 PM EST |
| 145.00 | 0.00 | 1.60 | 0.80 | 1.00 | -0.36 | -26.48% | 0.01 | 1,300 | 1,334 | 0.65 | 0.15 | 0.03 | -0.14 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 150.00 | 0.00 | 1.80 | 0.90 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 831 | 0.85 | 0.05 | 0.01 | -0.07 | 10/8/2025 | 10/10/2025 1:58:53 PM EST |
| 155.00 | 0.00 | 1.25 | 0.63 | 0.89 | +0.49 | +122.50% | 0.00 | 5 | 22 | 0.89 | 0.02 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.09 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 10/10/2025 1:58:53 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 1:58:53 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.31 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 1:58:53 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.94 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 1:58:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 1:58:53 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 1:58:53 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/10/2025 1:58:53 PM EST |
| 115.00 | 0.00 | 1.80 | 0.90 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | -0.01 | 0.00 | -0.03 | 10/3/2025 | 10/10/2025 1:58:53 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.08 | -0.03 | 0.01 | -0.11 | 9/9/2025 | 10/10/2025 1:58:53 PM EST |
| 125.00 | 0.00 | 2.45 | 1.23 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.87 | -0.10 | 0.02 | -0.17 | 9/17/2025 | 10/10/2025 1:58:53 PM EST |
| 130.00 | 0.05 | 2.85 | 1.45 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | -0.25 | 0.04 | -0.25 | 10/1/2025 | 10/10/2025 1:58:53 PM EST |
| 135.00 | 2.75 | 4.40 | 3.58 | 2.75 | +0.75 | +37.50% | 0.03 | 3 | 604 | 0.51 | -0.46 | 0.05 | -0.28 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 140.00 | 4.70 | 7.70 | 6.20 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.65 | -0.69 | 0.04 | -0.23 | 10/3/2025 | 10/10/2025 1:58:53 PM EST |
| 145.00 | 8.90 | 11.40 | 10.15 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.65 | -0.85 | 0.03 | -0.14 | 8/29/2025 | 10/10/2025 1:58:53 PM EST |
| 150.00 | 13.70 | 16.70 | 15.20 | % | 0.10 | 0 | 0 | 0.88 | -0.95 | 0.01 | -0.07 | 10/10/2025 1:58:53 PM EST | |||
| 155.00 | 18.80 | 21.60 | 20.20 | % | 0.13 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.02 | 10/10/2025 1:58:53 PM EST | |||
| 160.00 | 23.60 | 26.10 | 24.85 | % | 0.16 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 165.00 | 28.50 | 32.00 | 30.25 | % | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 170.00 | 33.50 | 37.10 | 35.30 | % | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 175.00 | 38.40 | 41.90 | 40.15 | % | 0.23 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 180.00 | 43.30 | 47.10 | 45.20 | % | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 185.00 | 48.30 | 52.10 | 50.20 | % | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 190.00 | 53.60 | 57.10 | 55.35 | % | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST |