Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $126.86 as of 10/2/2026 1:49:44 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 | 50.90 | 54.70 | 52.80 | % | 0.70 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 10/2/2026 3:59:58 PM EST | |||
| 80.00 | 46.20 | 49.80 | 48.00 | % | 0.60 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 10/2/2026 3:59:58 PM EST | |||
| 85.00 | 42.30 | 44.90 | 43.60 | % | 0.51 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 10/2/2026 3:59:58 PM EST | |||
| 90.00 | 37.50 | 39.60 | 38.55 | % | 0.43 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.02 | 10/2/2026 3:59:58 PM EST | |||
| 95.00 | 32.70 | 35.40 | 34.05 | % | 0.36 | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.03 | 10/2/2026 3:59:58 PM EST | |||
| 100.00 | 28.00 | 30.70 | 29.35 | % | 0.29 | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.04 | 10/2/2026 3:59:58 PM EST | |||
| 105.00 | 23.20 | 25.70 | 24.45 | % | 0.23 | 0 | 0 | 0.60 | 0.89 | 0.01 | -0.06 | 10/2/2026 3:59:58 PM EST | |||
| 110.00 | 19.00 | 21.20 | 20.10 | 18.98 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.45 | 0.84 | 0.01 | -0.07 | 9/18/2026 | 10/2/2026 3:59:58 PM EST |
| 115.00 | 15.10 | 17.30 | 16.20 | % | 0.14 | 0 | 0 | 0.44 | 0.78 | 0.01 | -0.08 | 10/2/2026 3:59:58 PM EST | |||
| 120.00 | 11.20 | 13.60 | 12.40 | % | 0.10 | 0 | 0 | 0.42 | 0.70 | 0.02 | -0.08 | 10/2/2026 3:59:58 PM EST | |||
| 125.00 | 8.30 | 10.50 | 9.40 | 11.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.41 | 0.60 | 0.02 | -0.09 | 9/22/2026 | 10/2/2026 3:59:58 PM EST |
| 130.00 | 5.60 | 8.00 | 6.80 | 7.18 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | 0.50 | 0.02 | -0.09 | 9/18/2026 | 10/2/2026 3:59:58 PM EST |
| 135.00 | 3.80 | 6.10 | 4.95 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.40 | 0.39 | 0.02 | -0.08 | 9/24/2026 | 10/2/2026 3:59:58 PM EST |
| 140.00 | 2.25 | 4.80 | 3.53 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.41 | 0.30 | 0.02 | -0.07 | 9/24/2026 | 10/2/2026 3:59:58 PM EST |
| 145.00 | 0.75 | 3.90 | 2.33 | 2.43 | -0.87 | -26.37% | 0.02 | 2 | 1 | 0.39 | 0.23 | 0.02 | -0.06 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 3.50 | 1.75 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.15 | 0.01 | -0.05 | 9/21/2026 | 10/2/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.60 | 0.11 | 0.01 | -0.04 | 10/2/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.62 | 0.07 | 0.01 | -0.03 | 10/2/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.60 | 0.05 | 0.01 | -0.02 | 10/2/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 10/2/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 10/2/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 10/2/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 10/2/2026 3:59:58 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 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 10/2/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | -0.01 | 0.00 | -0.01 | 9/22/2026 | 10/2/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | -0.01 | 0.00 | -0.02 | 9/22/2026 | 10/2/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.02 | 10/2/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.82 | -0.04 | 0.00 | -0.03 | 10/2/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 3.10 | 1.55 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.75 | -0.06 | 0.01 | -0.04 | 9/29/2026 | 10/2/2026 3:59:58 PM EST |
| 105.00 | 0.65 | 3.30 | 1.98 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.11 | 0.01 | -0.06 | 9/18/2026 | 10/2/2026 3:59:58 PM EST |
| 110.00 | 0.45 | 3.60 | 2.03 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.44 | -0.16 | 0.01 | -0.07 | 9/28/2026 | 10/2/2026 3:59:58 PM EST |
| 115.00 | 1.85 | 3.40 | 2.63 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.22 | 0.01 | -0.08 | 9/22/2026 | 10/2/2026 3:59:58 PM EST |
| 120.00 | 2.25 | 5.50 | 3.88 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.40 | -0.30 | 0.02 | -0.08 | 9/24/2026 | 10/2/2026 3:59:58 PM EST |
| 125.00 | 5.40 | 6.60 | 6.00 | 6.22 | +0.02 | +0.33% | 0.05 | 926 | 3 | 0.41 | -0.40 | 0.02 | -0.09 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 130.00 | 7.10 | 9.80 | 8.45 | % | 0.06 | 0 | 0 | 0.40 | -0.50 | 0.02 | -0.09 | 10/2/2026 3:59:58 PM EST | |||
| 135.00 | 10.20 | 12.70 | 11.45 | % | 0.08 | 0 | 0 | 0.40 | -0.61 | 0.02 | -0.08 | 10/2/2026 3:59:58 PM EST | |||
| 140.00 | 13.30 | 16.30 | 14.80 | 16.11 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.38 | -0.70 | 0.02 | -0.07 | 9/21/2026 | 10/2/2026 3:59:58 PM EST |
| 145.00 | 17.60 | 20.10 | 18.85 | % | 0.13 | 0 | 0 | 0.49 | -0.77 | 0.02 | -0.06 | 10/2/2026 3:59:58 PM EST | |||
| 150.00 | 21.80 | 24.40 | 23.10 | % | 0.15 | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.05 | 10/2/2026 3:59:58 PM EST | |||
| 155.00 | 26.00 | 28.80 | 27.40 | % | 0.18 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.04 | 10/2/2026 3:59:58 PM EST | |||
| 160.00 | 30.90 | 33.60 | 32.25 | % | 0.20 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.03 | 10/2/2026 3:59:58 PM EST | |||
| 165.00 | 35.80 | 38.80 | 37.30 | % | 0.23 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.02 | 10/2/2026 3:59:58 PM EST | |||
| 170.00 | 40.80 | 44.20 | 42.50 | % | 0.25 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 10/2/2026 3:59:58 PM EST | |||
| 175.00 | 46.20 | 49.30 | 47.75 | % | 0.27 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 10/2/2026 3:59:58 PM EST | |||
| 180.00 | 51.20 | 54.20 | 52.70 | % | 0.29 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 10/2/2026 3:59:58 PM EST | |||
| 185.00 | 55.80 | 59.50 | 57.65 | % | 0.31 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 10/2/2026 3:59:58 PM EST |