Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $142.55 as of 10/3/2025 3:35:08 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 | 50.80 | 54.50 | 52.65 | % | 0.58 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 95.00 | 45.90 | 49.70 | 47.80 | % | 0.50 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 100.00 | 41.00 | 44.70 | 42.85 | % | 0.43 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 105.00 | 36.20 | 40.10 | 38.15 | 40.03 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.84 | 0.96 | 0.00 | -0.03 | 9/18/2025 | 10/3/2025 3:59:59 PM EST |
| 110.00 | 31.50 | 35.30 | 33.40 | % | 0.30 | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.05 | 10/3/2025 3:59:59 PM EST | |||
| 115.00 | 27.00 | 30.70 | 28.85 | % | 0.25 | 0 | 0 | 0.70 | 0.90 | 0.01 | -0.06 | 10/3/2025 3:59:59 PM EST | |||
| 120.00 | 22.60 | 26.30 | 24.45 | % | 0.20 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.07 | 10/3/2025 3:59:59 PM EST | |||
| 125.00 | 18.50 | 22.30 | 20.40 | 21.90 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.45 | 0.80 | 0.01 | -0.08 | 9/19/2025 | 10/3/2025 3:59:59 PM EST |
| 130.00 | 15.00 | 18.70 | 16.85 | 15.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.45 | 0.74 | 0.01 | -0.09 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 135.00 | 11.50 | 15.50 | 13.50 | % | 0.10 | 0 | 0 | 0.45 | 0.66 | 0.02 | -0.10 | 10/3/2025 3:59:59 PM EST | |||
| 140.00 | 8.60 | 12.80 | 10.70 | 8.14 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | 0.58 | 0.02 | -0.10 | 9/25/2025 | 10/3/2025 3:59:59 PM EST |
| 145.00 | 6.30 | 10.30 | 8.30 | % | 0.06 | 0 | 0 | 0.45 | 0.49 | 0.02 | -0.10 | 10/3/2025 3:59:59 PM EST | |||
| 150.00 | 4.20 | 8.20 | 6.20 | % | 0.04 | 0 | 0 | 0.44 | 0.41 | 0.02 | -0.10 | 10/3/2025 3:59:59 PM EST | |||
| 155.00 | 2.20 | 6.50 | 4.35 | % | 0.03 | 0 | 0 | 0.42 | 0.33 | 0.02 | -0.09 | 10/3/2025 3:59:59 PM EST | |||
| 160.00 | 1.00 | 5.10 | 3.05 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.40 | 0.26 | 0.01 | -0.08 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 165.00 | 0.45 | 4.10 | 2.28 | 4.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | 0.19 | 0.01 | -0.06 | 9/23/2025 | 10/3/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.57 | 0.14 | 0.01 | -0.05 | 10/3/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 3.30 | 1.65 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.10 | 0.01 | -0.04 | 9/23/2025 | 10/3/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.63 | 0.07 | 0.01 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.68 | 0.05 | 0.00 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:59 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 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 3.10 | 1.55 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.92 | -0.02 | 0.00 | -0.02 | 9/25/2025 | 10/3/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.90 | 1.45 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.04 | 0.00 | -0.03 | 9/24/2025 | 10/3/2025 3:59:59 PM EST |
| 110.00 | 0.65 | 1.50 | 1.08 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.01 | -0.05 | 10/3/2025 3:59:59 PM EST | |||
| 115.00 | 0.20 | 3.60 | 1.90 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.10 | 0.01 | -0.06 | 9/24/2025 | 10/3/2025 3:59:59 PM EST |
| 120.00 | 0.30 | 4.10 | 2.20 | % | 0.02 | 0 | 0 | 0.48 | -0.14 | 0.01 | -0.07 | 10/3/2025 3:59:59 PM EST | |||
| 125.00 | 1.05 | 5.20 | 3.13 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.47 | -0.20 | 0.01 | -0.08 | 9/25/2025 | 10/3/2025 3:59:59 PM EST |
| 130.00 | 2.55 | 6.50 | 4.53 | % | 0.03 | 0 | 0 | 0.48 | -0.26 | 0.01 | -0.09 | 10/3/2025 3:59:59 PM EST | |||
| 135.00 | 4.20 | 8.40 | 6.30 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.48 | -0.34 | 0.02 | -0.10 | 9/24/2025 | 10/3/2025 3:59:59 PM EST |
| 140.00 | 6.40 | 10.60 | 8.50 | 7.77 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.42 | 0.02 | -0.10 | 9/18/2025 | 10/3/2025 3:59:59 PM EST |
| 145.00 | 9.10 | 13.10 | 11.10 | % | 0.08 | 0 | 0 | 0.47 | -0.51 | 0.02 | -0.10 | 10/3/2025 3:59:59 PM EST | |||
| 150.00 | 12.00 | 15.40 | 13.70 | % | 0.09 | 0 | 0 | 0.45 | -0.59 | 0.02 | -0.10 | 10/3/2025 3:59:59 PM EST | |||
| 155.00 | 15.10 | 19.30 | 17.20 | % | 0.11 | 0 | 0 | 0.45 | -0.67 | 0.02 | -0.09 | 10/3/2025 3:59:59 PM EST | |||
| 160.00 | 18.80 | 22.80 | 20.80 | % | 0.13 | 0 | 0 | 0.42 | -0.74 | 0.01 | -0.08 | 10/3/2025 3:59:59 PM EST | |||
| 165.00 | 22.80 | 26.80 | 24.80 | % | 0.15 | 0 | 0 | 0.56 | -0.81 | 0.01 | -0.06 | 10/3/2025 3:59:59 PM EST | |||
| 170.00 | 27.20 | 31.00 | 29.10 | % | 0.17 | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.05 | 10/3/2025 3:59:59 PM EST | |||
| 175.00 | 31.80 | 35.70 | 33.75 | % | 0.19 | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.04 | 10/3/2025 3:59:59 PM EST | |||
| 180.00 | 36.80 | 40.30 | 38.55 | % | 0.21 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 185.00 | 41.20 | 45.30 | 43.25 | % | 0.23 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 190.00 | 46.40 | 50.30 | 48.35 | % | 0.25 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 195.00 | 51.10 | 55.30 | 53.20 | % | 0.27 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 200.00 | 56.30 | 60.20 | 58.25 | % | 0.29 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST |