Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $140.68 as of 9/6/2024 3:16:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 68.40 | 72.40 | 70.39 | 0.00 | 0.00% | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 63.60 | 67.30 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 80.00 | 58.30 | 61.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 85.00 | 53.30 | 57.30 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 90.00 | 48.30 | 52.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 95.00 | 43.00 | 47.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 100.00 | 38.00 | 42.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 105.00 | 33.00 | 37.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 110.00 | 28.20 | 32.80 | % | 0 | 0 | 1.16 | 0.97 | 0.00 | -0.05 | 9/6/2024 3:59:56 PM EST | |||
| 115.00 | 23.10 | 27.60 | % | 0 | 0 | 1.02 | 0.95 | 0.01 | -0.07 | 9/6/2024 3:59:56 PM EST | |||
| 120.00 | 18.50 | 22.80 | 30.09 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.91 | 0.01 | -0.11 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 125.00 | 14.60 | 18.00 | 19.72 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.88 | 0.01 | -0.12 | 8/9/2024 | 9/6/2024 3:59:56 PM EST |
| 130.00 | 9.60 | 13.60 | % | 0 | 0 | 0.68 | 0.81 | 0.02 | -0.14 | 9/6/2024 3:59:56 PM EST | |||
| 135.00 | 6.80 | 9.80 | 28.33 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.70 | 0.03 | -0.16 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 140.00 | 4.30 | 4.70 | 5.30 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.53 | 0.04 | -0.17 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 145.00 | 2.20 | 2.55 | 2.80 | 0.00 | 0.00% | 0 | 62 | 0.38 | 0.35 | 0.03 | -0.15 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 150.00 | 0.95 | 1.25 | 1.45 | -9.25 | -86.45% | 1 | 157 | 0.38 | 0.20 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 155.00 | 0.35 | 0.60 | 0.55 | -0.08 | -12.70% | 1 | 269 | 0.38 | 0.09 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 160.00 | 0.15 | 0.35 | 0.18 | -0.14 | -43.75% | 1 | 110 | 0.40 | 0.04 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 165.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 172 | 0.61 | 0.02 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 170.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 752 | 0.69 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 262 | 0.77 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 180.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 83 | 0.84 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 185.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 113 | 0.91 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 190.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:56 PM EST |
| 195.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 205 | 1.04 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 200.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:56 PM EST |
| 210.00 | 0.00 | 0.65 | 0.91 | 0.00 | 0.00% | 0 | 29 | 1.18 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:56 PM EST |
| 220.00 | 0.00 | 0.65 | 0.51 | 0.00 | 0.00% | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:56 PM EST |
| 230.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:56 PM EST |
| 240.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:56 PM EST |
| 250.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.57 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:56 PM EST |
| 260.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 26 | 1.53 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:56 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 | 0.20 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.90 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 9/6/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.20 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | -0.01 | 1/29/2024 | 9/6/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.59 | 0.00 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 15 | 1.17 | 0.00 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 2.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | -0.01 | 6/27/2024 | 9/6/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 9/6/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 2.05 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.35 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.03 | 0.00 | -0.05 | 8/8/2024 | 9/6/2024 3:59:56 PM EST |
| 115.00 | 0.00 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 15 | 0.67 | -0.05 | 0.01 | -0.07 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 120.00 | 0.05 | 1.55 | 0.37 | 0.00 | 0.00% | 0 | 17 | 0.58 | -0.09 | 0.01 | -0.11 | 8/21/2024 | 9/6/2024 3:59:56 PM EST |
| 125.00 | 0.20 | 2.35 | 0.45 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.12 | 0.01 | -0.12 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 130.00 | 0.85 | 2.85 | 0.90 | 0.00 | 0.00% | 0 | 41 | 0.52 | -0.19 | 0.02 | -0.14 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 135.00 | 2.15 | 2.45 | 2.30 | 0.00 | 0.00% | 0 | 297 | 0.42 | -0.30 | 0.03 | -0.16 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 140.00 | 3.90 | 4.30 | 3.95 | 0.00 | 0.00% | 0 | 128 | 0.39 | -0.47 | 0.04 | -0.17 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 145.00 | 6.80 | 7.30 | 6.96 | +0.28 | +4.20% | 3 | 838 | 0.39 | -0.65 | 0.03 | -0.15 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 150.00 | 8.70 | 11.20 | 11.00 | +6.20 | +129.17% | 1 | 160 | 0.26 | -0.80 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 155.00 | 13.10 | 16.60 | 13.50 | 0.00 | 0.00% | 0 | 88 | 0.61 | -0.91 | 0.02 | -0.06 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 160.00 | 17.80 | 22.30 | 6.10 | 0.00 | 0.00% | 0 | 370 | 0.76 | -0.96 | 0.01 | -0.03 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 165.00 | 23.20 | 26.90 | 10.40 | 0.00 | 0.00% | 0 | 230 | 0.86 | -0.98 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:56 PM EST |
| 170.00 | 28.10 | 31.60 | 18.03 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:56 PM EST |
| 175.00 | 32.90 | 36.60 | 12.70 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 180.00 | 37.90 | 41.90 | 15.30 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:56 PM EST |
| 185.00 | 42.90 | 46.90 | 16.10 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:56 PM EST |
| 190.00 | 47.80 | 51.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 195.00 | 53.50 | 56.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 200.00 | 58.30 | 61.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 210.00 | 68.00 | 71.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 220.00 | 78.00 | 81.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 230.00 | 87.80 | 91.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 240.00 | 98.00 | 101.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 250.00 | 107.90 | 111.40 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 260.00 | 117.90 | 121.40 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |