Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $115.09 as of 5/5/2025 9:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.40 | 62.10 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 53.60 | 57.10 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 65.00 | 48.60 | 52.20 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 70.00 | 43.60 | 47.20 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 75.00 | 38.30 | 42.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 80.00 | 33.30 | 37.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 85.00 | 28.60 | 32.30 | % | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 90.00 | 23.60 | 27.50 | % | 0 | 0 | 1.41 | 0.97 | 0.00 | -0.08 | 5/5/2025 3:59:54 PM EST | |||
| 95.00 | 19.40 | 22.70 | % | 0 | 0 | 1.21 | 0.93 | 0.01 | -0.14 | 5/5/2025 3:59:54 PM EST | |||
| 100.00 | 14.60 | 18.10 | 14.62 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.87 | 0.01 | -0.18 | 3/20/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 11.00 | 14.00 | 5.22 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.79 | 0.02 | -0.23 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 110.00 | 6.70 | 10.30 | 7.45 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.68 | 0.03 | -0.25 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 115.00 | 4.90 | 7.50 | 5.86 | -0.64 | -9.85% | 2 | 206 | 0.75 | 0.54 | 0.03 | -0.26 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 120.00 | 1.50 | 4.80 | 1.50 | -0.53 | -26.11% | 1 | 22 | 0.62 | 0.38 | 0.03 | -0.24 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 125.00 | 1.35 | 2.15 | 1.02 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.25 | 0.03 | -0.19 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 0.30 | 2.30 | 1.03 | +0.23 | +28.75% | 1 | 24 | 0.67 | 0.14 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.15 | % | 0 | 0 | 0.80 | 0.08 | 0.01 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.25 | % | 0 | 0 | 1.14 | 0.04 | 0.01 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.20 | % | 0 | 0 | 1.26 | 0.02 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.20 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 2.20 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.20 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.70 | -0.01 | 0.00 | -0.05 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.25 | % | 0 | 0 | 1.22 | -0.03 | 0.00 | -0.08 | 5/5/2025 3:59:54 PM EST | |||
| 95.00 | 0.25 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.85 | -0.07 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 0.15 | 2.95 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.81 | -0.13 | 0.01 | -0.18 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 0.60 | 2.55 | 1.63 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.21 | 0.02 | -0.23 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 110.00 | 2.45 | 3.20 | % | 0 | 0 | 0.65 | -0.32 | 0.03 | -0.25 | 5/5/2025 3:59:54 PM EST | |||
| 115.00 | 4.30 | 6.50 | 5.70 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.46 | 0.03 | -0.26 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 120.00 | 6.80 | 9.70 | % | 0 | 0 | 0.69 | -0.62 | 0.03 | -0.24 | 5/5/2025 3:59:54 PM EST | |||
| 125.00 | 10.10 | 11.90 | % | 0 | 0 | 0.53 | -0.75 | 0.03 | -0.19 | 5/5/2025 3:59:54 PM EST | |||
| 130.00 | 13.40 | 16.40 | % | 0 | 0 | 0.83 | -0.86 | 0.02 | -0.13 | 5/5/2025 3:59:54 PM EST | |||
| 135.00 | 18.00 | 21.40 | % | 0 | 0 | 0.98 | -0.92 | 0.01 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 140.00 | 22.90 | 26.70 | % | 0 | 0 | 1.17 | -0.96 | 0.01 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 145.00 | 27.90 | 31.80 | % | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 150.00 | 32.90 | 36.70 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 155.00 | 38.10 | 41.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 160.00 | 42.90 | 46.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 165.00 | 47.90 | 51.80 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |