Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $113.04 as of 8/4/2025 9:52:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.10 | 55.20 | 53.15 | % | 0.89 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 65.00 | 46.10 | 50.20 | 48.15 | % | 0.74 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 70.00 | 41.20 | 45.40 | 43.30 | % | 0.62 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 75.00 | 36.20 | 40.30 | 38.25 | % | 0.51 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 80.00 | 31.20 | 35.30 | 33.25 | % | 0.42 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 8/4/2025 4:00:02 PM EST | |||
| 85.00 | 26.30 | 30.30 | 28.30 | % | 0.33 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.07 | 8/4/2025 4:00:02 PM EST | |||
| 90.00 | 22.50 | 25.50 | 24.00 | % | 0.27 | 0 | 0 | 1.30 | 0.97 | 0.00 | -0.11 | 8/4/2025 4:00:02 PM EST | |||
| 95.00 | 17.00 | 20.90 | 18.95 | 22.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.16 | 0.92 | 0.01 | -0.16 | 6/26/2025 | 8/4/2025 4:00:02 PM EST |
| 100.00 | 13.30 | 16.40 | 14.85 | % | 0.15 | 0 | 0 | 1.03 | 0.85 | 0.02 | -0.21 | 8/4/2025 4:00:02 PM EST | |||
| 105.00 | 8.30 | 12.40 | 10.35 | 10.58 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.94 | 0.75 | 0.02 | -0.26 | 7/21/2025 | 8/4/2025 4:00:02 PM EST |
| 110.00 | 4.90 | 9.00 | 6.95 | % | 0.06 | 0 | 0 | 0.61 | 0.63 | 0.03 | -0.29 | 8/4/2025 4:00:02 PM EST | |||
| 115.00 | 4.10 | 6.70 | 5.40 | 4.70 | -3.06 | -39.44% | 0.05 | 1 | 9 | 0.76 | 0.49 | 0.03 | -0.29 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 120.00 | 2.35 | 4.80 | 3.58 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 1,188 | 0.76 | 0.36 | 0.03 | -0.26 | 7/25/2025 | 8/4/2025 4:00:02 PM EST |
| 125.00 | 1.15 | 2.55 | 1.85 | 1.50 | -1.15 | -43.40% | 0.01 | 8 | 47 | 0.70 | 0.24 | 0.02 | -0.21 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.90 | 0.15 | 0.02 | -0.15 | 7/25/2025 | 8/4/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.08 | 0.01 | -0.10 | 6/27/2025 | 8/4/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.93 | 0.04 | 0.01 | -0.06 | 7/15/2025 | 8/4/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.02 | 0.00 | -0.04 | 8/4/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.01 | 0.00 | -0.02 | 6/20/2025 | 8/4/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 8/4/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.02 | 8/4/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.07 | 8/4/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | -0.03 | 0.00 | -0.11 | 6/23/2025 | 8/4/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.98 | -0.08 | 0.01 | -0.16 | 7/18/2025 | 8/4/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.97 | -0.15 | 0.02 | -0.21 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 105.00 | 0.85 | 2.65 | 1.75 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 715 | 0.64 | -0.25 | 0.02 | -0.26 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 110.00 | 3.40 | 5.10 | 4.25 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 301 | 0.77 | -0.37 | 0.03 | -0.29 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 115.00 | 4.40 | 8.30 | 6.35 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.72 | -0.51 | 0.03 | -0.29 | 7/28/2025 | 8/4/2025 4:00:02 PM EST |
| 120.00 | 7.50 | 11.00 | 9.25 | 9.25 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.67 | -0.64 | 0.03 | -0.26 | 7/15/2025 | 8/4/2025 4:00:02 PM EST |
| 125.00 | 11.10 | 13.80 | 12.45 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.82 | -0.76 | 0.02 | -0.21 | 7/17/2025 | 8/4/2025 4:00:02 PM EST |
| 130.00 | 15.10 | 19.10 | 17.10 | 14.82 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.04 | -0.85 | 0.02 | -0.15 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 135.00 | 19.70 | 24.00 | 21.85 | % | 0.16 | 0 | 0 | 1.18 | -0.92 | 0.01 | -0.10 | 8/4/2025 4:00:02 PM EST | |||
| 140.00 | 24.90 | 29.00 | 26.95 | 23.57 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.32 | -0.96 | 0.01 | -0.06 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 145.00 | 29.90 | 34.00 | 31.95 | % | 0.22 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.04 | 8/4/2025 4:00:02 PM EST | |||
| 150.00 | 34.90 | 38.90 | 36.90 | % | 0.25 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.02 | 8/4/2025 4:00:02 PM EST | |||
| 155.00 | 39.90 | 43.90 | 41.90 | % | 0.27 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 8/4/2025 4:00:02 PM EST | |||
| 160.00 | 44.90 | 49.00 | 46.95 | % | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 165.00 | 49.90 | 54.00 | 51.95 | % | 0.31 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 170.00 | 54.90 | 59.00 | 56.95 | % | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST |