Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $109.96 as of 5/30/2025 9:56:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.10 | 57.10 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 60.00 | 48.10 | 52.10 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 65.00 | 43.10 | 47.20 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 70.00 | 38.10 | 42.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 75.00 | 33.20 | 37.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 80.00 | 28.10 | 32.20 | 27.30 | 0.00 | 0.00% | 0 | 9 | 1.23 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 5/30/2025 3:59:59 PM EST |
| 85.00 | 23.10 | 27.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 90.00 | 18.40 | 22.40 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 95.00 | 13.70 | 17.70 | 30.50 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.95 | 0.02 | -0.02 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 9.60 | 12.60 | 31.10 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.85 | 0.02 | -0.05 | 2/18/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 5.10 | 9.00 | 10.60 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.70 | 0.03 | -0.07 | 5/7/2025 | 5/30/2025 3:59:59 PM EST |
| 110.00 | 3.50 | 5.20 | 4.60 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.51 | 0.04 | -0.09 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 115.00 | 1.35 | 2.65 | 1.44 | 0.00 | 0.00% | 0 | 48 | 0.37 | 0.31 | 0.04 | -0.08 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 120.00 | 0.20 | 1.15 | 0.65 | +0.13 | +25.00% | 2 | 65 | 0.32 | 0.15 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 125.00 | 0.20 | 0.25 | 0.20 | -0.20 | -50.00% | 7 | 193 | 0.33 | 0.07 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 130.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 675 | 0.37 | 0.02 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.55 | 0.55 | 0.00 | 0.00% | 0 | 387 | 0.77 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 109 | 0.64 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 532 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.50 | 0.41 | 0.00 | 0.00% | 0 | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/30/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.70 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.50 | 0.47 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 2.15 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/30/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.50 | 9.10 | 0.00 | 0.00% | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 5/30/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | 0.83 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.45 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/30/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.95 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.80 | 1.25 | 0.00 | 0.00% | 0 | 130 | 0.87 | -0.02 | 0.00 | -0.02 | 5/7/2025 | 5/30/2025 3:59:59 PM EST |
| 95.00 | 0.10 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.05 | 0.02 | -0.02 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 0.05 | 2.85 | 0.90 | 0.00 | 0.00% | 0 | 48 | 0.42 | -0.15 | 0.02 | -0.05 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 0.80 | 3.70 | 2.10 | 0.00 | 0.00% | 0 | 52 | 0.40 | -0.30 | 0.03 | -0.07 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 110.00 | 3.30 | 5.70 | 3.70 | -0.30 | -7.50% | 3 | 507 | 0.42 | -0.49 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 115.00 | 6.00 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 89 | 0.35 | -0.69 | 0.04 | -0.08 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 120.00 | 8.30 | 12.40 | 5.10 | 0.00 | 0.00% | 0 | 60 | 0.59 | -0.85 | 0.03 | -0.05 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 125.00 | 13.10 | 16.80 | 8.08 | 0.00 | 0.00% | 0 | 162 | 0.66 | -0.93 | 0.01 | -0.03 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 130.00 | 18.00 | 22.20 | 15.90 | 0.00 | 0.00% | 0 | 436 | 0.83 | -0.98 | 0.01 | -0.01 | 2/20/2025 | 5/30/2025 3:59:59 PM EST |
| 135.00 | 23.00 | 27.10 | 16.13 | 0.00 | 0.00% | 0 | 9 | 0.89 | -0.99 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 140.00 | 28.20 | 32.10 | 20.32 | 0.00 | 0.00% | 0 | 5 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 3:59:59 PM EST |
| 145.00 | 33.00 | 37.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 150.00 | 38.00 | 42.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 155.00 | 43.00 | 47.10 | 25.20 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 5/30/2025 3:59:59 PM EST |
| 160.00 | 48.00 | 52.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 165.00 | 53.00 | 57.10 | 35.18 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 5/30/2025 3:59:59 PM EST |
| 170.00 | 58.00 | 62.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 175.00 | 63.00 | 67.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 180.00 | 68.00 | 72.10 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 185.00 | 73.00 | 77.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 190.00 | 78.00 | 82.10 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 195.00 | 83.00 | 87.10 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 200.00 | 88.00 | 92.10 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 210.00 | 98.00 | 102.10 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 220.00 | 108.00 | 112.10 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 230.00 | 118.00 | 122.10 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |