Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $138.09 as of 5/27/2026 7:12:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 53.80 | 57.90 | 55.85 | % | 0.66 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:44 PM EST | |||
| 90.00 | 48.80 | 53.00 | 50.90 | % | 0.57 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:44 PM EST | |||
| 95.00 | 44.50 | 47.90 | 46.20 | % | 0.49 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:44 PM EST | |||
| 100.00 | 39.70 | 42.80 | 41.25 | 34.07 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.79 | 0.98 | 0.00 | -0.02 | 5/19/2026 | 5/27/2026 3:59:44 PM EST |
| 105.00 | 35.70 | 38.20 | 36.95 | % | 0.35 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.03 | 5/27/2026 3:59:44 PM EST | |||
| 110.00 | 30.30 | 33.70 | 32.00 | % | 0.29 | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.04 | 5/27/2026 3:59:44 PM EST | |||
| 115.00 | 26.10 | 28.70 | 27.40 | % | 0.24 | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.06 | 5/27/2026 3:59:44 PM EST | |||
| 120.00 | 21.70 | 24.30 | 23.00 | % | 0.19 | 0 | 0 | 0.42 | 0.85 | 0.01 | -0.07 | 5/27/2026 3:59:44 PM EST | |||
| 125.00 | 17.50 | 20.20 | 18.85 | % | 0.15 | 0 | 0 | 0.41 | 0.80 | 0.01 | -0.07 | 5/27/2026 3:59:44 PM EST | |||
| 130.00 | 14.10 | 16.10 | 15.10 | 13.95 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.40 | 0.73 | 0.02 | -0.08 | 5/20/2026 | 5/27/2026 3:59:44 PM EST |
| 135.00 | 10.60 | 13.00 | 11.80 | 8.06 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | 0.65 | 0.02 | -0.09 | 5/21/2026 | 5/27/2026 3:59:44 PM EST |
| 140.00 | 8.00 | 9.50 | 8.75 | 8.62 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | 0.56 | 0.02 | -0.09 | 5/20/2026 | 5/27/2026 3:59:44 PM EST |
| 145.00 | 5.50 | 7.30 | 6.40 | 8.30 | +3.63 | +77.73% | 0.04 | 1 | 3 | 0.38 | 0.46 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:44 PM EST |
| 150.00 | 3.90 | 5.10 | 4.50 | % | 0.03 | 0 | 0 | 0.37 | 0.37 | 0.02 | -0.08 | 5/27/2026 3:59:44 PM EST | |||
| 155.00 | 2.25 | 4.00 | 3.13 | 3.20 | % | 0.02 | 1 | 0 | 0.37 | 0.28 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:44 PM EST | |
| 160.00 | 1.55 | 2.85 | 2.20 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.21 | 0.01 | -0.06 | 5/20/2026 | 5/27/2026 3:59:44 PM EST |
| 165.00 | 0.80 | 2.20 | 1.50 | 1.40 | % | 0.01 | 1 | 0 | 0.37 | 0.16 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:44 PM EST | |
| 170.00 | 0.65 | 2.00 | 1.33 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | 0.11 | 0.01 | -0.04 | 5/20/2026 | 5/27/2026 3:59:44 PM EST |
| 175.00 | 0.15 | 1.75 | 0.95 | % | 0.01 | 0 | 0 | 0.39 | 0.08 | 0.01 | -0.03 | 5/27/2026 3:59:44 PM EST | |||
| 180.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.60 | 0.05 | 0.01 | -0.02 | 5/27/2026 3:59:44 PM EST | |||
| 185.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.01 | 5/27/2026 3:59:44 PM EST | |||
| 190.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 5/27/2026 3:59:44 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 5/27/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:44 PM EST | |||
| 90.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.01 | 5/27/2026 3:59:44 PM EST | |||
| 95.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 5/27/2026 3:59:44 PM EST | |||
| 100.00 | 0.00 | 2.75 | 1.38 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | -0.02 | 0.00 | -0.02 | 5/22/2026 | 5/27/2026 3:59:44 PM EST |
| 105.00 | 0.00 | 2.95 | 1.48 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | -0.04 | 0.00 | -0.03 | 5/20/2026 | 5/27/2026 3:59:44 PM EST |
| 110.00 | 0.50 | 2.10 | 1.30 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.01 | -0.04 | 5/27/2026 3:59:44 PM EST | |||
| 115.00 | 0.95 | 2.10 | 1.53 | % | 0.01 | 0 | 0 | 0.49 | -0.11 | 0.01 | -0.06 | 5/27/2026 3:59:44 PM EST | |||
| 120.00 | 1.25 | 2.85 | 2.05 | % | 0.02 | 0 | 0 | 0.46 | -0.15 | 0.01 | -0.07 | 5/27/2026 3:59:44 PM EST | |||
| 125.00 | 2.10 | 3.80 | 2.95 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | -0.20 | 0.01 | -0.07 | 5/22/2026 | 5/27/2026 3:59:44 PM EST |
| 130.00 | 3.20 | 5.00 | 4.10 | % | 0.03 | 0 | 0 | 0.43 | -0.27 | 0.02 | -0.08 | 5/27/2026 3:59:44 PM EST | |||
| 135.00 | 4.80 | 6.60 | 5.70 | 9.53 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.35 | 0.02 | -0.09 | 5/20/2026 | 5/27/2026 3:59:44 PM EST |
| 140.00 | 7.00 | 8.40 | 7.70 | % | 0.06 | 0 | 0 | 0.40 | -0.44 | 0.02 | -0.09 | 5/27/2026 3:59:44 PM EST | |||
| 145.00 | 9.50 | 11.10 | 10.30 | % | 0.07 | 0 | 0 | 0.40 | -0.54 | 0.02 | -0.08 | 5/27/2026 3:59:44 PM EST | |||
| 150.00 | 12.60 | 14.20 | 13.40 | % | 0.09 | 0 | 0 | 0.39 | -0.63 | 0.02 | -0.08 | 5/27/2026 3:59:44 PM EST | |||
| 155.00 | 15.90 | 17.70 | 16.80 | % | 0.11 | 0 | 0 | 0.38 | -0.72 | 0.02 | -0.07 | 5/27/2026 3:59:44 PM EST | |||
| 160.00 | 20.00 | 22.00 | 21.00 | % | 0.13 | 0 | 0 | 0.38 | -0.79 | 0.01 | -0.06 | 5/27/2026 3:59:44 PM EST | |||
| 165.00 | 24.10 | 26.80 | 25.45 | % | 0.15 | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.05 | 5/27/2026 3:59:44 PM EST | |||
| 170.00 | 28.70 | 31.10 | 29.90 | % | 0.18 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.04 | 5/27/2026 3:59:44 PM EST | |||
| 175.00 | 33.30 | 36.50 | 34.90 | % | 0.20 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.03 | 5/27/2026 3:59:44 PM EST | |||
| 180.00 | 38.30 | 41.10 | 39.70 | % | 0.22 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.02 | 5/27/2026 3:59:44 PM EST | |||
| 185.00 | 42.90 | 46.40 | 44.65 | % | 0.24 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.01 | 5/27/2026 3:59:44 PM EST | |||
| 190.00 | 47.80 | 51.80 | 49.80 | % | 0.26 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 5/27/2026 3:59:44 PM EST | |||
| 195.00 | 52.80 | 56.80 | 54.80 | % | 0.28 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 5/27/2026 3:59:44 PM EST |