Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $119.24 as of 7/29/2025 2:49:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 61.50 | 65.30 | 63.40 | % | 1.15 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 60.00 | 56.80 | 60.30 | 58.55 | % | 0.98 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 65.00 | 51.60 | 55.40 | 53.50 | % | 0.82 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 70.00 | 46.90 | 50.40 | 48.65 | % | 0.69 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 75.00 | 41.70 | 45.50 | 43.60 | % | 0.58 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 80.00 | 37.00 | 40.40 | 38.70 | % | 0.48 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 85.00 | 32.00 | 35.80 | 33.90 | 27.03 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.79 | 0.97 | 0.00 | -0.02 | 4/9/2025 | 7/29/2025 1:58:57 PM EST |
| 90.00 | 27.30 | 30.50 | 28.90 | % | 0.32 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.03 | 7/29/2025 1:58:57 PM EST | |||
| 95.00 | 23.60 | 25.80 | 24.70 | % | 0.26 | 0 | 0 | 0.60 | 0.91 | 0.01 | -0.04 | 7/29/2025 1:58:57 PM EST | |||
| 100.00 | 19.10 | 21.80 | 20.45 | 13.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.43 | 0.86 | 0.01 | -0.05 | 6/2/2025 | 7/29/2025 1:58:57 PM EST |
| 105.00 | 15.10 | 17.70 | 16.40 | 13.70 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.44 | 0.79 | 0.01 | -0.06 | 5/23/2025 | 7/29/2025 1:58:57 PM EST |
| 110.00 | 11.10 | 14.00 | 12.55 | 13.50 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.42 | 0.71 | 0.02 | -0.07 | 7/7/2025 | 7/29/2025 1:58:57 PM EST |
| 115.00 | 8.40 | 10.70 | 9.55 | 10.86 | +2.86 | +35.75% | 0.08 | 2 | 89 | 0.42 | 0.62 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 120.00 | 5.90 | 9.00 | 7.45 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.44 | 0.51 | 0.02 | -0.08 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 125.00 | 3.60 | 6.60 | 5.10 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.42 | 0.40 | 0.02 | -0.07 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 130.00 | 2.00 | 3.50 | 2.75 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.36 | 0.28 | 0.02 | -0.06 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 135.00 | 0.05 | 3.40 | 1.73 | 4.12 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.32 | 0.17 | 0.02 | -0.04 | 7/10/2025 | 7/29/2025 1:58:57 PM EST |
| 140.00 | 0.00 | 2.90 | 1.45 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.52 | 0.11 | 0.01 | -0.03 | 7/14/2025 | 7/29/2025 1:58:57 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | 0.06 | 0.01 | -0.02 | 3/12/2025 | 7/29/2025 1:58:57 PM EST |
| 150.00 | 0.00 | 0.85 | 0.43 | 3.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.02 | 0.00 | -0.01 | 5/12/2025 | 7/29/2025 1:58:57 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.01 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 1:58:57 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 1:58:57 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/29/2025 1:58:57 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 185.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 1:58:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.79 | -0.01 | 0.00 | -0.01 | 6/23/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.70 | -0.01 | 0.00 | -0.01 | 6/23/2025 | 7/29/2025 1:58:57 PM EST |
| 85.00 | 0.30 | 0.70 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | -0.03 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 90.00 | 0.20 | 0.90 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.48 | -0.05 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.51 | -0.09 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 100.00 | 0.80 | 2.65 | 1.73 | 1.50 | -1.35 | -47.37% | 0.02 | 32 | 42 | 0.47 | -0.14 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 105.00 | 0.90 | 3.90 | 2.40 | 3.52 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.43 | -0.21 | 0.01 | -0.06 | 7/15/2025 | 7/29/2025 1:58:57 PM EST |
| 110.00 | 2.90 | 5.00 | 3.95 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.44 | -0.29 | 0.02 | -0.07 | 5/21/2025 | 7/29/2025 1:58:57 PM EST |
| 115.00 | 4.10 | 7.00 | 5.55 | 7.01 | 0.00 | 0.00% | 0.05 | 0 | 254 | 0.42 | -0.38 | 0.02 | -0.08 | 7/15/2025 | 7/29/2025 1:58:57 PM EST |
| 120.00 | 6.30 | 9.50 | 7.90 | 12.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.42 | -0.49 | 0.02 | -0.08 | 5/15/2025 | 7/29/2025 1:58:57 PM EST |
| 125.00 | 8.90 | 12.40 | 10.65 | 15.42 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.40 | -0.60 | 0.02 | -0.07 | 6/20/2025 | 7/29/2025 1:58:57 PM EST |
| 130.00 | 12.20 | 15.40 | 13.80 | % | 0.11 | 0 | 0 | 0.37 | -0.72 | 0.02 | -0.06 | 7/29/2025 1:58:57 PM EST | |||
| 135.00 | 16.90 | 19.10 | 18.00 | % | 0.13 | 0 | 0 | 0.39 | -0.83 | 0.02 | -0.04 | 7/29/2025 1:58:57 PM EST | |||
| 140.00 | 20.50 | 23.20 | 21.85 | 22.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.46 | -0.89 | 0.01 | -0.03 | 2/12/2025 | 7/29/2025 1:58:57 PM EST |
| 145.00 | 25.30 | 28.40 | 26.85 | % | 0.19 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 150.00 | 30.00 | 33.70 | 31.85 | % | 0.21 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 155.00 | 34.90 | 38.70 | 36.80 | % | 0.24 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 160.00 | 39.80 | 43.90 | 41.85 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 165.00 | 44.90 | 48.70 | 46.80 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 170.00 | 49.90 | 53.90 | 51.90 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 175.00 | 54.90 | 58.80 | 56.85 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 180.00 | 59.90 | 63.70 | 61.80 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 185.00 | 65.00 | 68.70 | 66.85 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST |