Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $146.58 as of 11/7/2025 11:40:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 90.40 | 94.50 | 92.45 | % | 1.68 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:58:56 AM EST | |||
| 60.00 | 85.30 | 89.50 | 87.40 | 65.00 | 0.00 | 0.00% | 1.46 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 11/7/2025 10:58:56 AM EST |
| 65.00 | 80.50 | 84.50 | 82.50 | % | 1.27 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:58:56 AM EST | |||
| 70.00 | 75.50 | 79.50 | 77.50 | % | 1.11 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:58:56 AM EST | |||
| 75.00 | 70.60 | 74.50 | 72.55 | % | 0.97 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:58:56 AM EST | |||
| 80.00 | 66.20 | 69.60 | 67.90 | 29.90 | 0.00 | 0.00% | 0.85 | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 11/7/2025 10:58:56 AM EST |
| 85.00 | 61.80 | 64.70 | 63.25 | % | 0.74 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:58:56 AM EST | |||
| 90.00 | 56.30 | 59.80 | 58.05 | % | 0.65 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 11/7/2025 10:58:56 AM EST | |||
| 95.00 | 51.10 | 54.80 | 52.95 | 19.00 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.95 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 11/7/2025 10:58:56 AM EST |
| 100.00 | 46.20 | 50.00 | 48.10 | 28.99 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.01 | 5/12/2025 | 11/7/2025 10:58:56 AM EST |
| 105.00 | 41.70 | 45.00 | 43.35 | % | 0.41 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 11/7/2025 10:58:56 AM EST | |||
| 110.00 | 36.80 | 40.50 | 38.65 | 33.77 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.70 | 0.98 | 0.00 | -0.02 | 9/17/2025 | 11/7/2025 10:58:56 AM EST |
| 115.00 | 32.10 | 35.50 | 33.80 | 27.50 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.69 | 0.94 | 0.00 | -0.04 | 10/31/2025 | 11/7/2025 10:58:56 AM EST |
| 120.00 | 27.40 | 30.40 | 28.90 | 18.80 | 0.00 | 0.00% | 0.24 | 0 | 105 | 0.62 | 0.93 | 0.01 | -0.04 | 11/5/2025 | 11/7/2025 10:58:56 AM EST |
| 125.00 | 23.10 | 26.30 | 24.70 | 22.40 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.57 | 0.87 | 0.01 | -0.06 | 8/13/2025 | 11/7/2025 10:58:56 AM EST |
| 130.00 | 18.90 | 21.50 | 20.20 | 19.52 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.41 | 0.83 | 0.01 | -0.07 | 9/19/2025 | 11/7/2025 10:58:56 AM EST |
| 135.00 | 14.80 | 17.30 | 16.05 | 10.20 | 0.00 | 0.00% | 0.12 | 0 | 1,511 | 0.39 | 0.77 | 0.01 | -0.08 | 11/5/2025 | 11/7/2025 10:58:56 AM EST |
| 140.00 | 10.90 | 13.60 | 12.25 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.38 | 0.68 | 0.02 | -0.09 | 11/5/2025 | 11/7/2025 10:58:56 AM EST |
| 145.00 | 7.80 | 10.80 | 9.30 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.39 | 0.59 | 0.02 | -0.09 | 11/5/2025 | 11/7/2025 10:58:56 AM EST |
| 150.00 | 5.50 | 7.40 | 6.45 | 7.40 | 0.00 | 0.00% | 0.04 | 0 | 146 | 0.39 | 0.48 | 0.02 | -0.09 | 10/20/2025 | 11/7/2025 10:58:56 AM EST |
| 155.00 | 3.30 | 5.80 | 4.55 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.38 | 0.38 | 0.02 | -0.09 | 8/22/2025 | 11/7/2025 10:58:56 AM EST |
| 160.00 | 1.80 | 4.40 | 3.10 | 3.23 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.37 | 0.29 | 0.02 | -0.08 | 10/28/2025 | 11/7/2025 10:58:56 AM EST |
| 165.00 | 0.65 | 3.80 | 2.23 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.37 | 0.22 | 0.02 | -0.07 | 11/6/2025 | 11/7/2025 10:58:56 AM EST |
| 170.00 | 0.10 | 3.50 | 1.80 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.37 | 0.16 | 0.01 | -0.06 | 10/22/2025 | 11/7/2025 10:58:56 AM EST |
| 175.00 | 0.00 | 3.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.55 | 0.11 | 0.01 | -0.04 | 10/23/2025 | 11/7/2025 10:58:56 AM EST |
| 180.00 | 0.00 | 2.70 | 1.35 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.58 | 0.07 | 0.01 | -0.03 | 10/15/2025 | 11/7/2025 10:58:56 AM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.61 | 0.05 | 0.01 | -0.02 | 8/7/2025 | 11/7/2025 10:58:56 AM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.03 | 0.00 | -0.02 | 8/7/2025 | 11/7/2025 10:58:56 AM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 11/7/2025 10:58:56 AM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 11/7/2025 10:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/7/2025 10:58:56 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/7/2025 10:58:56 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/7/2025 10:58:56 AM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.62 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/7/2025 10:58:56 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 10:58:56 AM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 10:58:56 AM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.27 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 10:58:56 AM EST |
| 90.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.17 | 0.00 | 0.00 | -0.01 | 8/19/2025 | 11/7/2025 10:58:56 AM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.08 | 0.00 | 0.00 | -0.01 | 11/6/2025 | 11/7/2025 10:58:56 AM EST |
| 100.00 | 0.00 | 2.45 | 1.23 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.99 | -0.01 | 0.00 | -0.01 | 11/5/2025 | 11/7/2025 10:58:56 AM EST |
| 105.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.92 | -0.01 | 0.00 | -0.02 | 9/9/2025 | 11/7/2025 10:58:56 AM EST |
| 110.00 | 0.00 | 2.80 | 1.40 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.84 | -0.02 | 0.00 | -0.02 | 11/4/2025 | 11/7/2025 10:58:56 AM EST |
| 115.00 | 0.70 | 1.15 | 0.93 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.54 | -0.06 | 0.00 | -0.04 | 11/6/2025 | 11/7/2025 10:58:56 AM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 3.69 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.59 | -0.07 | 0.01 | -0.04 | 11/5/2025 | 11/7/2025 10:58:56 AM EST |
| 125.00 | 0.05 | 3.40 | 1.73 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.42 | -0.13 | 0.01 | -0.06 | 11/4/2025 | 11/7/2025 10:58:56 AM EST |
| 130.00 | 0.35 | 4.20 | 2.28 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.43 | -0.17 | 0.01 | -0.07 | 9/17/2025 | 11/7/2025 10:58:56 AM EST |
| 135.00 | 2.45 | 4.10 | 3.28 | 3.37 | -0.38 | -10.14% | 0.02 | 300 | 302 | 0.41 | -0.23 | 0.01 | -0.08 | 11/7/2025 | 11/7/2025 10:58:56 AM EST |
| 140.00 | 2.30 | 5.70 | 4.00 | 9.46 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.39 | -0.32 | 0.02 | -0.09 | 9/12/2025 | 11/7/2025 10:58:56 AM EST |
| 145.00 | 4.60 | 7.70 | 6.15 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | -0.41 | 0.02 | -0.09 | 9/3/2025 | 11/7/2025 10:58:56 AM EST |
| 150.00 | 7.60 | 9.00 | 8.30 | 8.60 | -0.30 | -3.38% | 0.06 | 1 | 5 | 0.39 | -0.52 | 0.02 | -0.09 | 11/7/2025 | 11/7/2025 10:58:56 AM EST |
| 155.00 | 10.30 | 12.40 | 11.35 | 17.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.38 | -0.62 | 0.02 | -0.09 | 9/4/2025 | 11/7/2025 10:58:56 AM EST |
| 160.00 | 13.70 | 16.10 | 14.90 | % | 0.09 | 0 | 0 | 0.38 | -0.71 | 0.02 | -0.08 | 11/7/2025 10:58:56 AM EST | |||
| 165.00 | 17.40 | 20.30 | 18.85 | 21.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.36 | -0.78 | 0.02 | -0.07 | 9/8/2025 | 11/7/2025 10:58:56 AM EST |
| 170.00 | 21.90 | 24.60 | 23.25 | % | 0.14 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.06 | 11/7/2025 10:58:56 AM EST | |||
| 175.00 | 26.10 | 29.10 | 27.60 | % | 0.16 | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.04 | 11/7/2025 10:58:56 AM EST | |||
| 180.00 | 30.90 | 33.80 | 32.35 | % | 0.18 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.03 | 11/7/2025 10:58:56 AM EST | |||
| 185.00 | 35.80 | 39.60 | 37.70 | % | 0.20 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.02 | 11/7/2025 10:58:56 AM EST | |||
| 190.00 | 40.70 | 44.80 | 42.75 | % | 0.23 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 11/7/2025 10:58:56 AM EST | |||
| 195.00 | 45.70 | 49.80 | 47.75 | % | 0.24 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 11/7/2025 10:58:56 AM EST | |||
| 200.00 | 50.70 | 54.80 | 52.75 | % | 0.26 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 11/7/2025 10:58:56 AM EST |