Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $149.36 as of 12/26/2025 4:01:00 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 | 58.50 | 61.80 | 60.15 | % | 0.67 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 95.00 | 53.60 | 56.90 | 55.25 | % | 0.58 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 100.00 | 48.80 | 52.10 | 50.45 | % | 0.50 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 105.00 | 44.00 | 47.30 | 45.65 | % | 0.43 | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.04 | 12/26/2025 3:59:59 PM EST | |||
| 110.00 | 39.40 | 42.50 | 40.95 | % | 0.37 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.04 | 12/26/2025 3:59:59 PM EST | |||
| 115.00 | 34.60 | 37.90 | 36.25 | % | 0.32 | 0 | 0 | 0.69 | 0.91 | 0.01 | -0.06 | 12/26/2025 3:59:59 PM EST | |||
| 120.00 | 30.20 | 33.10 | 31.65 | % | 0.26 | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.06 | 12/26/2025 3:59:59 PM EST | |||
| 125.00 | 25.50 | 28.90 | 27.20 | 25.90 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.45 | 0.85 | 0.01 | -0.07 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 130.00 | 21.10 | 24.70 | 22.90 | % | 0.18 | 0 | 0 | 0.44 | 0.81 | 0.01 | -0.08 | 12/26/2025 3:59:59 PM EST | |||
| 135.00 | 17.70 | 21.00 | 19.35 | % | 0.14 | 0 | 0 | 0.45 | 0.76 | 0.01 | -0.08 | 12/26/2025 3:59:59 PM EST | |||
| 140.00 | 13.90 | 17.00 | 15.45 | % | 0.11 | 0 | 0 | 0.42 | 0.70 | 0.01 | -0.09 | 12/26/2025 3:59:59 PM EST | |||
| 145.00 | 10.70 | 13.80 | 12.25 | % | 0.08 | 0 | 0 | 0.41 | 0.62 | 0.02 | -0.09 | 12/26/2025 3:59:59 PM EST | |||
| 150.00 | 7.90 | 10.60 | 9.25 | % | 0.06 | 0 | 0 | 0.39 | 0.53 | 0.02 | -0.09 | 12/26/2025 3:59:59 PM EST | |||
| 155.00 | 5.50 | 8.70 | 7.10 | % | 0.05 | 0 | 0 | 0.39 | 0.45 | 0.02 | -0.08 | 12/26/2025 3:59:59 PM EST | |||
| 160.00 | 3.50 | 6.70 | 5.10 | 5.76 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.38 | 0.36 | 0.02 | -0.08 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 165.00 | 2.05 | 5.10 | 3.58 | % | 0.02 | 0 | 0 | 0.37 | 0.28 | 0.02 | -0.07 | 12/26/2025 3:59:59 PM EST | |||
| 170.00 | 0.85 | 4.10 | 2.48 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | 0.21 | 0.01 | -0.06 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 175.00 | 0.10 | 3.60 | 1.85 | % | 0.01 | 0 | 0 | 0.34 | 0.16 | 0.01 | -0.05 | 12/26/2025 3:59:59 PM EST | |||
| 180.00 | 0.05 | 3.20 | 1.63 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.01 | -0.04 | 12/26/2025 3:59:59 PM EST | |||
| 185.00 | 0.35 | 1.35 | 0.85 | % | 0.00 | 0 | 0 | 0.37 | 0.08 | 0.01 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.01 | 12/26/2025 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 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 95.00 | 0.05 | 1.80 | 0.93 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 105.00 | 0.15 | 1.55 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.04 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.78 | -0.05 | 0.00 | -0.04 | 12/26/2025 3:59:59 PM EST | |||
| 115.00 | 0.20 | 3.30 | 1.75 | % | 0.02 | 0 | 0 | 0.54 | -0.09 | 0.01 | -0.06 | 12/26/2025 3:59:59 PM EST | |||
| 120.00 | 0.85 | 3.30 | 2.08 | % | 0.02 | 0 | 0 | 0.53 | -0.11 | 0.01 | -0.06 | 12/26/2025 3:59:59 PM EST | |||
| 125.00 | 0.95 | 3.90 | 2.43 | 2.51 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | -0.15 | 0.01 | -0.07 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 130.00 | 1.45 | 4.60 | 3.03 | % | 0.02 | 0 | 0 | 0.45 | -0.19 | 0.01 | -0.08 | 12/26/2025 3:59:59 PM EST | |||
| 135.00 | 2.40 | 5.70 | 4.05 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | -0.24 | 0.01 | -0.08 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 140.00 | 3.80 | 6.90 | 5.35 | 5.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.30 | 0.01 | -0.09 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 145.00 | 5.50 | 8.70 | 7.10 | 7.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | -0.38 | 0.02 | -0.09 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 150.00 | 7.60 | 10.90 | 9.25 | % | 0.06 | 0 | 0 | 0.40 | -0.47 | 0.02 | -0.09 | 12/26/2025 3:59:59 PM EST | |||
| 155.00 | 10.20 | 13.50 | 11.85 | % | 0.08 | 0 | 0 | 0.39 | -0.55 | 0.02 | -0.08 | 12/26/2025 3:59:59 PM EST | |||
| 160.00 | 13.40 | 16.30 | 14.85 | % | 0.09 | 0 | 0 | 0.37 | -0.64 | 0.02 | -0.08 | 12/26/2025 3:59:59 PM EST | |||
| 165.00 | 16.90 | 20.00 | 18.45 | % | 0.11 | 0 | 0 | 0.37 | -0.72 | 0.02 | -0.07 | 12/26/2025 3:59:59 PM EST | |||
| 170.00 | 21.00 | 23.90 | 22.45 | % | 0.13 | 0 | 0 | 0.36 | -0.79 | 0.01 | -0.06 | 12/26/2025 3:59:59 PM EST | |||
| 175.00 | 25.30 | 28.40 | 26.85 | % | 0.15 | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.05 | 12/26/2025 3:59:59 PM EST | |||
| 180.00 | 29.80 | 32.80 | 31.30 | % | 0.17 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.04 | 12/26/2025 3:59:59 PM EST | |||
| 185.00 | 34.30 | 37.60 | 35.95 | % | 0.19 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 190.00 | 38.80 | 42.50 | 40.65 | % | 0.21 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 195.00 | 43.40 | 47.50 | 45.45 | % | 0.23 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 200.00 | 48.50 | 52.50 | 50.50 | % | 0.25 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST |