Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $168.47 as of 2/24/2026 7:22:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 54.60 | 58.40 | 56.50 | % | 0.49 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:41 PM EST | |||
| 120.00 | 50.10 | 53.00 | 51.55 | % | 0.43 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 2/24/2026 3:59:41 PM EST | |||
| 125.00 | 45.40 | 48.10 | 46.75 | % | 0.37 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.03 | 2/24/2026 3:59:41 PM EST | |||
| 130.00 | 40.70 | 43.30 | 42.00 | % | 0.32 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.04 | 2/24/2026 3:59:41 PM EST | |||
| 135.00 | 35.90 | 38.60 | 37.25 | % | 0.28 | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.05 | 2/24/2026 3:59:41 PM EST | |||
| 140.00 | 31.20 | 33.70 | 32.45 | % | 0.23 | 0 | 0 | 0.31 | 0.91 | 0.01 | -0.06 | 2/24/2026 3:59:41 PM EST | |||
| 145.00 | 26.50 | 29.00 | 27.75 | % | 0.19 | 0 | 0 | 0.32 | 0.88 | 0.01 | -0.07 | 2/24/2026 3:59:41 PM EST | |||
| 150.00 | 22.10 | 24.70 | 23.40 | % | 0.16 | 0 | 0 | 0.33 | 0.84 | 0.01 | -0.08 | 2/24/2026 3:59:41 PM EST | |||
| 155.00 | 18.00 | 20.50 | 19.25 | % | 0.12 | 0 | 0 | 0.33 | 0.79 | 0.01 | -0.08 | 2/24/2026 3:59:41 PM EST | |||
| 160.00 | 13.70 | 16.50 | 15.10 | % | 0.09 | 0 | 0 | 0.30 | 0.73 | 0.01 | -0.09 | 2/24/2026 3:59:41 PM EST | |||
| 165.00 | 11.30 | 13.30 | 12.30 | 11.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.33 | 0.65 | 0.02 | -0.09 | 2/23/2026 | 2/24/2026 3:59:41 PM EST |
| 170.00 | 8.10 | 10.20 | 9.15 | % | 0.05 | 0 | 0 | 0.31 | 0.57 | 0.02 | -0.09 | 2/24/2026 3:59:41 PM EST | |||
| 175.00 | 5.70 | 7.60 | 6.65 | % | 0.04 | 0 | 0 | 0.31 | 0.47 | 0.02 | -0.09 | 2/24/2026 3:59:41 PM EST | |||
| 180.00 | 3.80 | 5.30 | 4.55 | % | 0.03 | 0 | 0 | 0.30 | 0.37 | 0.02 | -0.08 | 2/24/2026 3:59:41 PM EST | |||
| 185.00 | 2.60 | 3.60 | 3.10 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | 0.29 | 0.02 | -0.07 | 2/23/2026 | 2/24/2026 3:59:41 PM EST |
| 190.00 | 1.50 | 2.05 | 1.78 | % | 0.01 | 0 | 0 | 0.28 | 0.21 | 0.01 | -0.06 | 2/24/2026 3:59:41 PM EST | |||
| 195.00 | 0.45 | 2.55 | 1.50 | % | 0.01 | 0 | 0 | 0.29 | 0.15 | 0.01 | -0.04 | 2/24/2026 3:59:41 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.40 | 0.10 | 0.01 | -0.03 | 2/24/2026 3:59:41 PM EST | |||
| 210.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.02 | 2/24/2026 3:59:41 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 2/24/2026 3:59:41 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 2/24/2026 3:59:41 PM EST | |||
| 240.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:41 PM EST | |||
| 250.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 2/24/2026 3:59:41 PM EST | |||
| 120.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 2/24/2026 3:59:41 PM EST | |||
| 125.00 | 0.20 | 0.85 | 0.53 | 0.67 | % | 0.00 | 1 | 0 | 0.49 | -0.03 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 3:59:41 PM EST | |
| 130.00 | 0.25 | 2.20 | 1.23 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.04 | 2/24/2026 3:59:41 PM EST | |||
| 135.00 | 0.05 | 2.50 | 1.28 | % | 0.01 | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.05 | 2/24/2026 3:59:41 PM EST | |||
| 140.00 | 0.15 | 2.90 | 1.53 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.01 | -0.06 | 2/24/2026 3:59:41 PM EST | |||
| 145.00 | 0.60 | 3.50 | 2.05 | % | 0.01 | 0 | 0 | 0.42 | -0.12 | 0.01 | -0.07 | 2/24/2026 3:59:41 PM EST | |||
| 150.00 | 1.55 | 2.80 | 2.18 | % | 0.01 | 0 | 0 | 0.39 | -0.16 | 0.01 | -0.08 | 2/24/2026 3:59:41 PM EST | |||
| 155.00 | 2.45 | 3.70 | 3.08 | % | 0.02 | 0 | 0 | 0.37 | -0.21 | 0.01 | -0.08 | 2/24/2026 3:59:41 PM EST | |||
| 160.00 | 3.50 | 4.90 | 4.20 | % | 0.03 | 0 | 0 | 0.36 | -0.27 | 0.01 | -0.09 | 2/24/2026 3:59:41 PM EST | |||
| 165.00 | 5.00 | 6.50 | 5.75 | % | 0.03 | 0 | 0 | 0.35 | -0.35 | 0.02 | -0.09 | 2/24/2026 3:59:41 PM EST | |||
| 170.00 | 6.80 | 8.80 | 7.80 | % | 0.05 | 0 | 0 | 0.34 | -0.43 | 0.02 | -0.09 | 2/24/2026 3:59:41 PM EST | |||
| 175.00 | 9.40 | 11.30 | 10.35 | % | 0.06 | 0 | 0 | 0.34 | -0.53 | 0.02 | -0.09 | 2/24/2026 3:59:41 PM EST | |||
| 180.00 | 11.80 | 14.60 | 13.20 | % | 0.07 | 0 | 0 | 0.33 | -0.63 | 0.02 | -0.08 | 2/24/2026 3:59:41 PM EST | |||
| 185.00 | 15.40 | 18.60 | 17.00 | % | 0.09 | 0 | 0 | 0.33 | -0.71 | 0.02 | -0.07 | 2/24/2026 3:59:41 PM EST | |||
| 190.00 | 19.20 | 22.00 | 20.60 | % | 0.11 | 0 | 0 | 0.38 | -0.79 | 0.01 | -0.06 | 2/24/2026 3:59:41 PM EST | |||
| 195.00 | 23.80 | 26.40 | 25.10 | % | 0.13 | 0 | 0 | 0.38 | -0.85 | 0.01 | -0.04 | 2/24/2026 3:59:41 PM EST | |||
| 200.00 | 28.30 | 31.00 | 29.65 | % | 0.15 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.03 | 2/24/2026 3:59:41 PM EST | |||
| 210.00 | 37.20 | 41.40 | 39.30 | % | 0.19 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 2/24/2026 3:59:41 PM EST | |||
| 220.00 | 47.30 | 51.30 | 49.30 | % | 0.22 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 2/24/2026 3:59:41 PM EST | |||
| 230.00 | 57.10 | 61.30 | 59.20 | % | 0.26 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:41 PM EST | |||
| 240.00 | 67.10 | 71.30 | 69.20 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:41 PM EST | |||
| 250.00 | 77.10 | 81.30 | 79.20 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:41 PM EST |