Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $152.04 as of 1/30/2026 8:58:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 90.30 | 94.40 | 92.35 | 87.60 | 0.00 | 0.00% | 1.54 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 1/30/2026 3:59:46 PM EST |
| 65.00 | 85.30 | 89.40 | 87.35 | % | 1.34 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 70.00 | 80.30 | 84.50 | 82.40 | 69.40 | 0.00 | 0.00% | 1.18 | 0 | 9 | 1.58 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 1/30/2026 3:59:46 PM EST |
| 75.00 | 75.40 | 79.50 | 77.45 | 65.40 | 0.00 | 0.00% | 1.03 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 1/30/2026 3:59:46 PM EST |
| 80.00 | 70.40 | 74.60 | 72.50 | % | 0.91 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 85.00 | 65.50 | 69.70 | 67.60 | % | 0.80 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 90.00 | 60.60 | 64.70 | 62.65 | % | 0.70 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 95.00 | 56.60 | 59.90 | 58.25 | 55.40 | 0.00 | 0.00% | 0.61 | 0 | 7 | 1.03 | 0.99 | 0.00 | -0.01 | 11/6/2025 | 1/30/2026 3:59:46 PM EST |
| 100.00 | 51.70 | 55.00 | 53.35 | 40.20 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.96 | 0.99 | 0.00 | -0.01 | 9/9/2025 | 1/30/2026 3:59:46 PM EST |
| 105.00 | 46.90 | 50.10 | 48.50 | 46.20 | 0.00 | 0.00% | 0.46 | 0 | 6 | 0.90 | 0.98 | 0.00 | -0.02 | 11/6/2025 | 1/30/2026 3:59:46 PM EST |
| 110.00 | 42.10 | 45.40 | 43.75 | % | 0.40 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.03 | 1/30/2026 3:59:46 PM EST | |||
| 115.00 | 37.80 | 40.40 | 39.10 | 15.64 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.68 | 0.94 | 0.00 | -0.06 | 7/23/2025 | 1/30/2026 3:59:46 PM EST |
| 120.00 | 33.20 | 35.80 | 34.50 | % | 0.29 | 0 | 0 | 0.64 | 0.91 | 0.01 | -0.06 | 1/30/2026 3:59:46 PM EST | |||
| 125.00 | 28.20 | 31.00 | 29.60 | 29.65 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.65 | 0.88 | 0.01 | -0.08 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 130.00 | 24.00 | 27.00 | 25.50 | % | 0.20 | 0 | 0 | 0.46 | 0.84 | 0.01 | -0.09 | 1/30/2026 3:59:46 PM EST | |||
| 135.00 | 20.00 | 22.90 | 21.45 | 21.20 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.47 | 0.79 | 0.01 | -0.09 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 140.00 | 16.50 | 19.00 | 17.75 | 21.26 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.46 | 0.73 | 0.01 | -0.10 | 11/26/2025 | 1/30/2026 3:59:46 PM EST |
| 145.00 | 12.90 | 16.00 | 14.45 | 15.50 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.46 | 0.66 | 0.01 | -0.10 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 150.00 | 9.80 | 13.40 | 11.60 | 11.80 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.46 | 0.58 | 0.02 | -0.10 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 155.00 | 7.40 | 9.50 | 8.45 | 13.43 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.43 | 0.49 | 0.02 | -0.10 | 1/9/2026 | 1/30/2026 3:59:46 PM EST |
| 160.00 | 6.00 | 7.50 | 6.75 | 6.40 | -1.44 | -18.37% | 0.04 | 4 | 33 | 0.44 | 0.41 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 165.00 | 3.90 | 5.80 | 4.85 | 5.43 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.43 | 0.33 | 0.02 | -0.09 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 170.00 | 2.05 | 4.90 | 3.48 | 4.08 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.42 | 0.26 | 0.01 | -0.08 | 12/22/2025 | 1/30/2026 3:59:46 PM EST |
| 175.00 | 0.95 | 4.20 | 2.58 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.42 | 0.20 | 0.01 | -0.07 | 1/20/2026 | 1/30/2026 3:59:46 PM EST |
| 180.00 | 0.45 | 3.80 | 2.13 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | 0.16 | 0.01 | -0.06 | 1/9/2026 | 1/30/2026 3:59:46 PM EST |
| 185.00 | 0.00 | 3.30 | 1.65 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.56 | 0.12 | 0.01 | -0.05 | 11/6/2025 | 1/30/2026 3:59:46 PM EST |
| 190.00 | 0.00 | 2.90 | 1.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.58 | 0.09 | 0.01 | -0.04 | 12/2/2025 | 1/30/2026 3:59:46 PM EST |
| 195.00 | 0.00 | 2.95 | 1.48 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.07 | 0.01 | -0.03 | 10/23/2025 | 1/30/2026 3:59:46 PM EST |
| 200.00 | 0.00 | 2.70 | 1.35 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.65 | 0.05 | 0.00 | -0.03 | 11/13/2025 | 1/30/2026 3:59:46 PM EST |
| 210.00 | 0.00 | 2.45 | 1.23 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.71 | 0.02 | 0.00 | -0.01 | 11/10/2025 | 1/30/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 1/30/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 1/30/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/30/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/30/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 1/30/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.24 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 1/30/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 2.40 | 1.20 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 1/30/2026 3:59:46 PM EST |
| 95.00 | 0.00 | 2.55 | 1.28 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.07 | -0.01 | 0.00 | -0.01 | 10/17/2025 | 1/30/2026 3:59:46 PM EST |
| 100.00 | 0.00 | 2.70 | 1.35 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.00 | -0.01 | 0.00 | -0.01 | 1/6/2026 | 1/30/2026 3:59:46 PM EST |
| 105.00 | 0.00 | 2.85 | 1.43 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.93 | -0.02 | 0.00 | -0.02 | 1/6/2026 | 1/30/2026 3:59:46 PM EST |
| 110.00 | 0.00 | 2.80 | 1.40 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | -0.03 | 0.00 | -0.03 | 11/13/2025 | 1/30/2026 3:59:46 PM EST |
| 115.00 | 0.05 | 3.10 | 1.58 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.56 | -0.06 | 0.00 | -0.06 | 1/26/2026 | 1/30/2026 3:59:46 PM EST |
| 120.00 | 0.25 | 3.30 | 1.78 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.54 | -0.09 | 0.01 | -0.06 | 1/8/2026 | 1/30/2026 3:59:46 PM EST |
| 125.00 | 0.50 | 3.60 | 2.05 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.51 | -0.12 | 0.01 | -0.08 | 12/15/2025 | 1/30/2026 3:59:46 PM EST |
| 130.00 | 1.10 | 3.40 | 2.25 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.47 | -0.16 | 0.01 | -0.09 | 12/30/2025 | 1/30/2026 3:59:46 PM EST |
| 135.00 | 2.45 | 4.20 | 3.33 | 12.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | -0.21 | 0.01 | -0.09 | 9/4/2025 | 1/30/2026 3:59:46 PM EST |
| 140.00 | 3.20 | 5.50 | 4.35 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.44 | -0.27 | 0.01 | -0.10 | 12/31/2025 | 1/30/2026 3:59:46 PM EST |
| 145.00 | 5.80 | 6.90 | 6.35 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.45 | -0.34 | 0.01 | -0.10 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 150.00 | 7.80 | 9.10 | 8.45 | 8.70 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.44 | -0.42 | 0.02 | -0.10 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 155.00 | 9.60 | 11.70 | 10.65 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 106 | 0.42 | -0.51 | 0.02 | -0.10 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 160.00 | 13.30 | 14.60 | 13.95 | 14.10 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.43 | -0.59 | 0.02 | -0.10 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 165.00 | 16.30 | 18.20 | 17.25 | % | 0.10 | 0 | 0 | 0.42 | -0.67 | 0.02 | -0.09 | 1/30/2026 3:59:46 PM EST | |||
| 170.00 | 19.50 | 21.80 | 20.65 | % | 0.12 | 0 | 0 | 0.39 | -0.74 | 0.01 | -0.08 | 1/30/2026 3:59:46 PM EST | |||
| 175.00 | 23.50 | 26.30 | 24.90 | % | 0.14 | 0 | 0 | 0.39 | -0.80 | 0.01 | -0.07 | 1/30/2026 3:59:46 PM EST | |||
| 180.00 | 27.60 | 30.20 | 28.90 | % | 0.16 | 0 | 0 | 0.33 | -0.84 | 0.01 | -0.06 | 1/30/2026 3:59:46 PM EST | |||
| 185.00 | 32.00 | 35.10 | 33.55 | % | 0.18 | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.05 | 1/30/2026 3:59:46 PM EST | |||
| 190.00 | 36.50 | 39.70 | 38.10 | % | 0.20 | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.04 | 1/30/2026 3:59:46 PM EST | |||
| 195.00 | 41.20 | 44.50 | 42.85 | % | 0.22 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.03 | 1/30/2026 3:59:46 PM EST | |||
| 200.00 | 46.00 | 49.30 | 47.65 | % | 0.24 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.03 | 1/30/2026 3:59:46 PM EST | |||
| 210.00 | 55.80 | 60.00 | 57.90 | % | 0.28 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:46 PM EST |