Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $109.99 as of 5/27/2025 3:46:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 39.60 | 43.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 75.00 | 34.90 | 38.60 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 80.00 | 30.00 | 33.90 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 85.00 | 25.20 | 28.10 | % | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 90.00 | 20.50 | 23.50 | % | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 95.00 | 16.10 | 19.50 | % | 0 | 0 | 0.57 | 0.86 | 0.01 | -0.04 | 5/27/2025 1:58:58 PM EST | |||
| 100.00 | 11.70 | 15.50 | % | 0 | 0 | 0.53 | 0.79 | 0.02 | -0.05 | 5/27/2025 1:58:58 PM EST | |||
| 105.00 | 9.50 | 10.90 | % | 0 | 0 | 0.40 | 0.69 | 0.02 | -0.05 | 5/27/2025 1:58:58 PM EST | |||
| 110.00 | 6.60 | 7.50 | 7.00 | -1.80 | -20.46% | 1 | 12 | 0.37 | 0.57 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 115.00 | 4.80 | 5.10 | 4.80 | -1.30 | -21.32% | 6 | 4 | 0.38 | 0.44 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 120.00 | 2.60 | 3.30 | 4.30 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.33 | 0.02 | -0.06 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 125.00 | 1.10 | 2.45 | 2.55 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.24 | 0.02 | -0.05 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 130.00 | 0.00 | 2.40 | % | 0 | 0 | 0.48 | 0.17 | 0.02 | -0.04 | 5/27/2025 1:58:58 PM EST | |||
| 135.00 | 0.00 | 1.90 | % | 0 | 0 | 0.50 | 0.11 | 0.01 | -0.03 | 5/27/2025 1:58:58 PM EST | |||
| 140.00 | 0.15 | 0.75 | % | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.05 | 0.01 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 85.00 | 0.15 | 1.95 | % | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | -0.08 | 0.01 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 95.00 | 0.60 | 1.40 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.14 | 0.01 | -0.04 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 100.00 | 1.05 | 2.55 | % | 0 | 0 | 0.36 | -0.21 | 0.02 | -0.05 | 5/27/2025 1:58:58 PM EST | |||
| 105.00 | 2.90 | 3.70 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.31 | 0.02 | -0.05 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 110.00 | 4.70 | 5.40 | 5.50 | +0.70 | +14.59% | 5 | 3 | 0.36 | -0.43 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 115.00 | 6.70 | 8.20 | 8.50 | % | 1 | 0 | 0.36 | -0.56 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:58 PM EST | |
| 120.00 | 10.30 | 12.70 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.67 | 0.02 | -0.06 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 125.00 | 14.00 | 16.80 | 10.00 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.76 | 0.02 | -0.05 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 130.00 | 18.40 | 20.40 | % | 0 | 0 | 0.36 | -0.83 | 0.02 | -0.04 | 5/27/2025 1:58:58 PM EST | |||
| 135.00 | 23.10 | 25.50 | % | 0 | 0 | 0.59 | -0.89 | 0.01 | -0.03 | 5/27/2025 1:58:58 PM EST | |||
| 140.00 | 27.30 | 30.70 | % | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 145.00 | 31.70 | 35.80 | % | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 150.00 | 36.60 | 40.60 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 155.00 | 41.70 | 45.60 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 160.00 | 46.50 | 50.60 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 165.00 | 51.80 | 55.60 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 170.00 | 56.50 | 60.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 175.00 | 61.60 | 65.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 180.00 | 66.50 | 70.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST |