Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $139.79 as of 5/12/2026 8:26:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 68.20 | 72.40 | 70.30 | % | 1.00 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 75.00 | 63.30 | 67.50 | 65.40 | % | 0.87 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 80.00 | 58.40 | 62.40 | 60.40 | % | 0.76 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 85.00 | 53.70 | 57.50 | 55.60 | % | 0.65 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.02 | 5/12/2026 3:59:55 PM EST | |||
| 90.00 | 49.40 | 52.70 | 51.05 | % | 0.57 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.03 | 5/12/2026 3:59:55 PM EST | |||
| 95.00 | 44.50 | 48.00 | 46.25 | % | 0.49 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.03 | 5/12/2026 3:59:55 PM EST | |||
| 100.00 | 40.00 | 42.70 | 41.35 | % | 0.41 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.04 | 5/12/2026 3:59:55 PM EST | |||
| 105.00 | 35.50 | 38.50 | 37.00 | % | 0.35 | 0 | 0 | 0.93 | 0.94 | 0.00 | -0.06 | 5/12/2026 3:59:55 PM EST | |||
| 110.00 | 30.70 | 33.60 | 32.15 | % | 0.29 | 0 | 0 | 0.65 | 0.91 | 0.01 | -0.08 | 5/12/2026 3:59:55 PM EST | |||
| 115.00 | 26.80 | 28.90 | 27.85 | % | 0.24 | 0 | 0 | 0.65 | 0.87 | 0.01 | -0.09 | 5/12/2026 3:59:55 PM EST | |||
| 120.00 | 22.60 | 24.70 | 23.65 | % | 0.20 | 0 | 1 | 0.62 | 0.83 | 0.01 | -0.11 | 5/12/2026 3:59:55 PM EST | |||
| 125.00 | 18.50 | 20.80 | 19.65 | % | 0.16 | 0 | 1 | 0.59 | 0.77 | 0.01 | -0.12 | 5/12/2026 3:59:55 PM EST | |||
| 130.00 | 14.60 | 17.10 | 15.85 | 27.42 | 0.00 | 0.00% | 0.12 | 0 | 195 | 0.57 | 0.70 | 0.01 | -0.13 | 4/21/2026 | 5/12/2026 3:59:55 PM EST |
| 135.00 | 11.50 | 13.90 | 12.70 | 15.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | 0.63 | 0.02 | -0.14 | 5/8/2026 | 5/12/2026 3:59:55 PM EST |
| 140.00 | 8.70 | 11.20 | 9.95 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.55 | 0.55 | 0.02 | -0.14 | 3/26/2026 | 5/12/2026 3:59:55 PM EST |
| 145.00 | 5.40 | 7.80 | 6.60 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 898 | 0.47 | 0.46 | 0.02 | -0.14 | 5/8/2026 | 5/12/2026 3:59:55 PM EST |
| 150.00 | 4.40 | 6.50 | 5.45 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 331 | 0.51 | 0.38 | 0.02 | -0.13 | 4/29/2026 | 5/12/2026 3:59:55 PM EST |
| 155.00 | 2.85 | 4.90 | 3.88 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 600 | 0.50 | 0.30 | 0.02 | -0.11 | 4/29/2026 | 5/12/2026 3:59:55 PM EST |
| 160.00 | 1.30 | 4.00 | 2.65 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.48 | 0.23 | 0.01 | -0.10 | 5/1/2026 | 5/12/2026 3:59:55 PM EST |
| 165.00 | 0.90 | 3.60 | 2.25 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.51 | 0.18 | 0.01 | -0.08 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 2.75 | 1.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 869 | 0.62 | 0.13 | 0.01 | -0.07 | 5/8/2026 | 5/12/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 3.00 | 1.50 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.69 | 0.10 | 0.01 | -0.06 | 4/17/2026 | 5/12/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 2.70 | 1.35 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.72 | 0.07 | 0.01 | -0.04 | 4/17/2026 | 5/12/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 2.75 | 1.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.78 | 0.05 | 0.00 | -0.03 | 4/10/2026 | 5/12/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 2.55 | 1.28 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | 0.03 | 0.00 | -0.02 | 4/17/2026 | 5/12/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.02 | 0.00 | -0.02 | 5/7/2026 | 5/12/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 1 | 0.88 | 0.02 | 0.00 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 0.94 | 0.01 | 0.00 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 6 | 1.08 | -0.01 | 0.00 | -0.02 | 5/12/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 3 | 1.19 | -0.01 | 0.00 | -0.03 | 5/12/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 2 | 0.98 | -0.02 | 0.00 | -0.03 | 5/12/2026 3:59:55 PM EST | |||
| 100.00 | 0.10 | 2.70 | 1.40 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | -0.03 | 0.00 | -0.04 | 3/27/2026 | 5/12/2026 3:59:55 PM EST |
| 105.00 | 0.15 | 2.10 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.64 | -0.06 | 0.00 | -0.06 | 5/4/2026 | 5/12/2026 3:59:55 PM EST |
| 110.00 | 0.10 | 3.30 | 1.70 | 1.50 | -0.25 | -14.29% | 0.02 | 1 | 860 | 0.61 | -0.09 | 0.01 | -0.08 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 115.00 | 0.55 | 2.60 | 1.58 | 2.00 | +0.45 | +29.04% | 0.01 | 1 | 6 | 0.56 | -0.13 | 0.01 | -0.09 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 120.00 | 2.15 | 3.50 | 2.83 | 2.87 | +0.52 | +22.13% | 0.02 | 2 | 53 | 0.60 | -0.17 | 0.01 | -0.11 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 125.00 | 1.80 | 4.70 | 3.25 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.53 | -0.23 | 0.01 | -0.12 | 4/23/2026 | 5/12/2026 3:59:55 PM EST |
| 130.00 | 3.20 | 6.10 | 4.65 | 4.34 | 0.00 | 0.00% | 0.04 | 0 | 862 | 0.52 | -0.30 | 0.01 | -0.13 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 135.00 | 5.00 | 7.60 | 6.30 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.51 | -0.37 | 0.02 | -0.14 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 140.00 | 7.60 | 10.00 | 8.80 | 7.44 | 0.00 | 0.00% | 0.06 | 0 | 624 | 0.51 | -0.45 | 0.02 | -0.14 | 5/7/2026 | 5/12/2026 3:59:55 PM EST |
| 145.00 | 10.10 | 12.90 | 11.50 | 14.60 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.50 | -0.54 | 0.02 | -0.14 | 4/1/2026 | 5/12/2026 3:59:55 PM EST |
| 150.00 | 13.00 | 15.70 | 14.35 | 11.90 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.48 | -0.62 | 0.02 | -0.13 | 4/15/2026 | 5/12/2026 3:59:55 PM EST |
| 155.00 | 16.50 | 19.30 | 17.90 | % | 0.12 | 0 | 9 | 0.47 | -0.70 | 0.02 | -0.11 | 5/12/2026 3:59:55 PM EST | |||
| 160.00 | 20.50 | 23.10 | 21.80 | % | 0.14 | 0 | 4 | 0.45 | -0.77 | 0.01 | -0.10 | 5/12/2026 3:59:55 PM EST | |||
| 165.00 | 24.80 | 27.20 | 26.00 | % | 0.16 | 0 | 101 | 0.59 | -0.82 | 0.01 | -0.08 | 5/12/2026 3:59:55 PM EST | |||
| 170.00 | 29.20 | 31.80 | 30.50 | % | 0.18 | 0 | 3 | 0.60 | -0.87 | 0.01 | -0.07 | 5/12/2026 3:59:55 PM EST | |||
| 175.00 | 33.40 | 36.50 | 34.95 | % | 0.20 | 0 | 8 | 0.63 | -0.90 | 0.01 | -0.06 | 5/12/2026 3:59:55 PM EST | |||
| 180.00 | 38.20 | 41.30 | 39.75 | 26.80 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.67 | -0.93 | 0.01 | -0.04 | 4/14/2026 | 5/12/2026 3:59:55 PM EST |
| 185.00 | 43.20 | 47.20 | 45.20 | % | 0.24 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.03 | 5/12/2026 3:59:55 PM EST | |||
| 190.00 | 48.20 | 52.00 | 50.10 | % | 0.26 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 5/12/2026 3:59:55 PM EST | |||
| 195.00 | 53.20 | 57.10 | 55.15 | % | 0.28 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.02 | 5/12/2026 3:59:55 PM EST | |||
| 200.00 | 58.20 | 62.20 | 60.20 | % | 0.30 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 210.00 | 68.20 | 72.20 | 70.20 | % | 0.33 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 220.00 | 78.20 | 82.20 | 80.20 | % | 0.36 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 230.00 | 88.20 | 92.20 | 90.20 | % | 0.39 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 240.00 | 98.20 | 102.20 | 100.20 | % | 0.42 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST |